597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185400,229361273,1665,1665,1665,1665,2823
|
|
20230925,185300,229361273,1665,1665,1665,1665,0
|
|
20230925,185200,229361273,1665,1665,1665,1665,0
|
|
20230925,185100,229361273,1665,1665,1665,1665,0
|
|
20230925,185000,229361273,1665,1665,1665,1665,0
|
|
20230925,184900,229361273,1665,1665,1665,1665,0
|
|
20230925,184800,229361273,1665,1665,1665,1665,0
|
|
20230925,184700,229361273,1665,1665,1665,1665,0
|
|
20230925,184600,229361273,1665,1665,1665,1665,0
|
|
20230925,184500,229361273,1665,1665,1665,1665,0
|
|
20230925,184400,229361273,1665,1665,1665,1665,0
|
|
20230925,184300,229361273,1665,1665,1665,1665,0
|
|
20230925,184200,229361273,1665,1665,1665,1665,0
|
|
20230925,184100,229361273,1665,1665,1665,1665,0
|
|
20230925,184000,229361273,1665,1665,1665,1665,0
|
|
20230925,183900,229361273,1665,1665,1665,1665,0
|
|
20230925,183800,229361273,1665,1665,1665,1665,0
|
|
20230925,183700,229361273,1665,1665,1665,1665,0
|
|
20230925,183600,229361273,1665,1665,1665,1665,0
|
|
20230925,183500,229361273,1665,1665,1665,1665,0
|
|
20230925,183400,229361273,1665,1665,1665,1665,0
|
|
20230925,183300,229361273,1665,1665,1665,1665,0
|
|
20230925,183200,229361273,1665,1665,1665,1665,0
|
|
20230925,183100,229361273,1665,1665,1665,1665,0
|
|
20230925,183000,229361273,1665,1665,1665,1665,0
|
|
20230925,182900,229361273,1665,1665,1665,1665,0
|
|
20230925,182800,229361273,1665,1665,1665,1665,0
|
|
20230925,182700,229361273,1665,1665,1665,1665,0
|
|
20230925,182600,229361273,1665,1665,1665,1665,0
|
|
20230925,182500,229361273,1665,1665,1665,1665,0
|
|
20230925,182400,229361273,1665,1665,1665,1665,2823
|
|
20230925,182300,229361273,1665,1665,1665,1665,0
|
|
20230925,182200,229361273,1665,1665,1665,1665,0
|
|
20230925,182100,229361273,1665,1665,1665,1665,0
|
|
20230925,182000,229361273,1665,1665,1665,1665,0
|
|
20230925,181900,229361273,1665,1665,1665,1665,0
|
|
20230925,181800,229361273,1665,1665,1665,1665,0
|
|
20230925,181700,229361273,1665,1665,1665,1665,0
|
|
20230925,181600,229361273,1665,1665,1665,1665,0
|
|
20230925,181500,229361273,1665,1665,1665,1665,0
|
|
20230925,181400,229361273,1665,1665,1665,1665,0
|
|
20230925,181300,229361273,1665,1665,1665,1665,0
|
|
20230925,181200,229361273,1665,1665,1665,1665,0
|
|
20230925,181100,229361273,1665,1665,1665,1665,0
|
|
20230925,181000,229361273,1665,1665,1665,1665,0
|
|
20230925,180900,229361273,1665,1665,1665,1665,0
|
|
20230925,180800,229361273,1665,1665,1665,1665,0
|
|
20230925,180700,229361273,1665,1665,1665,1665,0
|
|
20230925,180600,229361273,1665,1665,1665,1665,0
|
|
20230925,180500,229361273,1665,1665,1665,1665,0
|
|
20230925,180400,229361273,1665,1665,1665,1665,0
|
|
20230925,180300,229361273,1665,1665,1665,1665,0
|
|
20230925,180200,229361273,1665,1665,1665,1665,0
|
|
20230925,180100,229361273,1665,1665,1665,1665,0
|
|
20230925,180000,229361273,1665,1665,1665,1665,0
|
|
20230925,175900,229361273,1665,1665,1665,1665,0
|
|
20230925,175800,229361273,1665,1665,1665,1665,0
|
|
20230925,175700,229361273,1665,1665,1665,1665,0
|
|
20230925,175600,229361273,1665,1665,1665,1665,0
|
|
20230925,175500,229361273,1665,1665,1665,1665,0
|
|
20230925,175400,229361273,1665,1665,1665,1665,2823
|
|
20230925,175300,229361273,1665,1665,1665,1665,0
|
|
20230925,175200,229361273,1665,1665,1665,1665,0
|
|
20230925,175100,229361273,1665,1665,1665,1665,0
|
|
20230925,175000,229361273,1665,1665,1665,1665,0
|
|
20230925,174900,229361273,1665,1665,1665,1665,0
|
|
20230925,174800,229361273,1665,1665,1665,1665,0
|
|
20230925,174700,229361273,1665,1665,1665,1665,0
|
|
20230925,174600,229361273,1665,1665,1665,1665,0
|
|
20230925,174500,229361273,1665,1665,1665,1665,0
|
|
20230925,174400,229361273,1665,1665,1665,1665,0
|
|
20230925,174300,229361273,1665,1665,1665,1665,0
|
|
20230925,174200,229361273,1665,1665,1665,1665,0
|
|
20230925,174100,229361273,1665,1665,1665,1665,0
|
|
20230925,174000,229361273,1665,1665,1665,1665,0
|
|
20230925,173900,229361273,1665,1665,1665,1665,0
|
|
20230925,173800,229361273,1665,1665,1665,1665,0
|
|
20230925,173700,229361273,1665,1665,1665,1665,0
|
|
20230925,173600,229361273,1665,1665,1665,1665,0
|
|
20230925,173500,229361273,1665,1665,1665,1665,0
|
|
20230925,173400,229361273,1665,1665,1665,1665,0
|
|
20230925,173300,229361273,1665,1665,1665,1665,0
|
|
20230925,173200,229361273,1665,1665,1665,1665,0
|
|
20230925,173100,229361273,1665,1665,1665,1665,0
|
|
20230925,173000,229361273,1665,1665,1665,1665,0
|
|
20230925,172900,229361273,1665,1665,1665,1665,0
|
|
20230925,172800,229361273,1665,1665,1665,1665,0
|
|
20230925,172700,229361273,1665,1665,1665,1665,0
|
|
20230925,172600,229361273,1665,1665,1665,1665,0
|
|
20230925,172500,229361273,1665,1665,1665,1665,0
|
|
20230925,172400,229361273,1665,1665,1665,1665,2823
|
|
20230925,172300,229361273,1665,1665,1665,1665,0
|
|
20230925,172200,229361273,1665,1665,1665,1665,0
|
|
20230925,172100,229361273,1665,1665,1665,1665,0
|
|
20230925,172000,229361273,1665,1665,1665,1665,0
|
|
20230925,171900,229361273,1665,1665,1665,1665,0
|
|
20230925,171800,229361273,1665,1665,1665,1665,0
|
|
20230925,171700,229361273,1665,1665,1665,1665,0
|
|
20230925,171600,229361273,1665,1665,1665,1665,0
|
|
20230925,171500,229361273,1665,1665,1665,1665,0
|
|
20230925,171400,229361273,1665,1665,1665,1665,0
|
|
20230925,171300,229361273,1665,1665,1665,1665,0
|
|
20230925,171200,229361273,1665,1665,1665,1665,0
|
|
20230925,171100,229361273,1665,1665,1665,1665,0
|
|
20230925,171000,229361273,1665,1665,1665,1665,0
|
|
20230925,170900,229361273,1665,1665,1665,1665,0
|
|
20230925,170800,229361273,1665,1665,1665,1665,0
|
|
20230925,170700,229361273,1665,1665,1665,1665,0
|
|
20230925,170600,229361273,1665,1665,1665,1665,0
|
|
20230925,170500,229361273,1665,1665,1665,1665,0
|
|
20230925,170400,229361273,1665,1665,1665,1665,0
|
|
20230925,170300,229361273,1665,1665,1665,1665,0
|
|
20230925,170200,229361273,1665,1665,1665,1665,0
|
|
20230925,170100,229361273,1665,1665,1665,1665,0
|
|
20230925,170000,229361273,1665,1665,1665,1665,0
|
|
20230925,165900,229361273,1665,1665,1665,1665,0
|
|
20230925,165800,229361273,1665,1665,1665,1665,0
|
|
20230925,165700,229361273,1665,1665,1665,1665,0
|
|
20230925,165600,229361273,1665,1665,1665,1665,0
|
|
20230925,165500,229361273,1665,1665,1665,1665,0
|
|
20230925,165400,229361273,1665,1665,1665,1665,2823
|
|
20230925,165300,229361273,1665,1665,1665,1665,0
|
|
20230925,165200,229361273,1665,1665,1665,1665,0
|
|
20230925,165100,229361273,1665,1665,1665,1665,0
|
|
20230925,165000,229361273,1665,1665,1665,1665,0
|
|
20230925,164900,229361273,1665,1665,1665,1665,0
|
|
20230925,164800,229361273,1665,1665,1665,1665,0
|
|
20230925,164700,229361273,1665,1665,1665,1665,0
|
|
20230925,164600,229361273,1665,1665,1665,1665,0
|
|
20230925,164500,229361273,1665,1665,1665,1665,0
|
|
20230925,164400,229361273,1665,1665,1665,1665,0
|
|
20230925,164300,229361273,1665,1665,1665,1665,0
|
|
20230925,164200,229361273,1665,1665,1665,1665,0
|
|
20230925,164100,229361273,1665,1665,1665,1665,0
|
|
20230925,164000,229361273,1665,1665,1665,1665,0
|
|
20230925,163900,229361273,1665,1665,1665,1665,0
|
|
20230925,163800,229361273,1665,1665,1665,1665,0
|
|
20230925,163700,229361273,1665,1665,1665,1665,0
|
|
20230925,163600,229361273,1665,1665,1665,1665,0
|
|
20230925,163500,229361273,1665,1665,1665,1665,0
|
|
20230925,163400,229361273,1665,1665,1665,1665,0
|
|
20230925,163300,229361273,1665,1665,1665,1665,0
|
|
20230925,163200,229361273,1665,1665,1665,1665,0
|
|
20230925,163100,229361273,1665,1665,1665,1665,0
|
|
20230925,163000,229361273,1665,1665,1665,1665,0
|
|
20230925,162900,229361273,1665,1665,1665,1665,0
|
|
20230925,162800,229361273,1665,1665,1665,1665,0
|
|
20230925,162700,229361273,1665,1665,1665,1665,0
|
|
20230925,162600,229361273,1665,1665,1665,1665,0
|
|
20230925,162500,229361273,1665,1665,1665,1665,0
|
|
20230925,162400,229361273,1665,1665,1665,1665,2823
|
|
20230925,162300,229361273,1665,1665,1665,1665,0
|
|
20230925,162200,229361273,1665,1665,1665,1665,0
|
|
20230925,162100,229361273,1665,1665,1665,1665,0
|
|
20230925,162000,229361273,1665,1665,1665,1665,0
|
|
20230925,161900,229361273,1665,1665,1665,1665,0
|
|
20230925,161800,229361273,1665,1665,1665,1665,0
|
|
20230925,161700,229361273,1665,1665,1665,1665,0
|
|
20230925,161600,229361273,1665,1665,1665,1665,0
|
|
20230925,161500,229361273,1665,1665,1665,1665,0
|
|
20230925,161400,229361273,1665,1665,1665,1665,0
|
|
20230925,161300,229361273,1665,1665,1665,1665,0
|
|
20230925,161200,229361273,1665,1665,1665,1665,0
|
|
20230925,161100,229361273,1665,1665,1665,1665,0
|
|
20230925,161000,229361273,1665,1665,1665,1665,0
|
|
20230925,160900,229361273,1665,1665,1665,1665,0
|
|
20230925,160800,229361273,1665,1665,1665,1665,0
|
|
20230925,160700,229361273,1665,1665,1665,1665,0
|
|
20230925,160600,229361273,1665,1665,1665,1665,0
|
|
20230925,160500,229361273,1665,1665,1665,1665,0
|
|
20230925,160400,229361273,1665,1665,1665,1665,0
|
|
20230925,160300,229361273,1665,1665,1665,1665,0
|
|
20230925,160200,229361273,1665,1665,1665,1665,0
|
|
20230925,160100,229361273,1665,1665,1665,1665,0
|
|
20230925,160000,229361273,1665,1665,1665,1665,0
|
|
20230925,155900,229361273,1665,1665,1665,1665,0
|
|
20230925,155800,229361273,1665,1665,1665,1665,0
|
|
20230925,155700,229361273,1665,1665,1665,1665,0
|
|
20230925,155600,229361273,1665,1665,1665,1665,0
|
|
20230925,155500,229361273,1665,1665,1665,1665,0
|
|
20230925,155400,229361273,1665,1665,1665,1665,2823
|
|
20230925,155300,229361273,1665,1665,1665,1665,0
|
|
20230925,155200,229361273,1665,1665,1665,1665,0
|
|
20230925,155100,229361273,1665,1665,1665,1665,0
|
|
20230925,155000,229361273,1665,1665,1665,1665,0
|
|
20230925,154900,229361273,1665,1665,1665,1665,0
|
|
20230925,154800,229361273,1665,1665,1665,1665,0
|
|
20230925,154700,229361273,1665,1665,1665,1665,0
|
|
20230925,154600,229361273,1665,1665,1665,1665,0
|
|
20230925,154500,229361273,1665,1665,1665,1665,0
|
|
20230925,154400,229361273,1665,1665,1665,1665,0
|
|
20230925,154300,229361273,1665,1665,1665,1665,0
|
|
20230925,154200,229361273,1665,1665,1665,1665,0
|
|
20230925,154100,229361273,1665,1665,1665,1665,0
|
|
20230925,154000,229361273,1665,1665,1665,1665,0
|
|
20230925,153900,229361273,1665,1665,1665,1665,0
|
|
20230925,153800,229361273,1665,1665,1665,1665,0
|
|
20230925,153700,229361273,1665,1665,1665,1665,0
|
|
20230925,153600,229361273,1665,1665,1665,1665,0
|
|
20230925,153500,229361273,1665,1665,1665,1665,0
|
|
20230925,153400,229361273,1665,1665,1665,1665,0
|
|
20230925,153300,229361273,1665,1665,1665,1665,0
|
|
20230925,153200,229361273,1665,1665,1665,1665,0
|
|
20230925,153100,229361273,1665,1665,1665,1665,0
|
|
20230925,153000,229361273,1665,1665,1665,1665,2823
|
|
20230925,152900,224660978,1680,1680,1680,1680,0
|
|
20230925,152800,224660978,1680,1680,1680,1680,0
|
|
20230925,152700,224660978,1680,1680,1680,1680,0
|
|
20230925,152600,224660978,1680,1680,1680,1680,0
|
|
20230925,152500,224660978,1680,1680,1680,1680,0
|
|
20230925,152400,224660978,1680,1680,1680,1680,0
|
|
20230925,152300,224660978,1680,1680,1680,1680,0
|
|
20230925,152200,224660978,1680,1680,1680,1680,0
|
|
20230925,152100,224660978,1680,1680,1680,1680,0
|
|
20230925,152000,224660978,1680,1680,1680,1680,0
|
|
20230925,151900,224660978,1680,1700,1705,1680,805
|
|
20230925,151800,223293580,1700,1712,1712,1700,980
|
|
20230925,151700,221624067,1712,1710,1712,1710,3
|
|
20230925,151600,221618933,1710,1710,1710,1710,2
|
|
20230925,151500,221615513,1706,1706,1706,1706,210
|
|
20230925,151400,221257253,1706,1706,1706,1706,0
|
|
20230925,151300,221257253,1706,1712,1712,1706,13
|
|
20230925,151200,221235063,1708,1708,1708,1708,619
|
|
20230925,151100,220177811,1712,1708,1712,1708,1149
|
|
20230925,151000,218215311,1715,1715,1715,1715,0
|
|
20230925,150900,218215311,1715,1715,1715,1715,0
|
|
20230925,150800,218215311,1715,1715,1715,1715,0
|
|
20230925,150700,218215311,1715,1715,1715,1715,2
|
|
20230925,150600,218211881,1714,1714,1714,1714,1026
|
|
20230925,150500,216453317,1713,1713,1713,1713,0
|
|
20230925,150400,216453317,1713,1713,1713,1713,0
|
|
20230925,150300,216453317,1713,1710,1713,1710,101
|
|
20230925,150200,216280604,1705,1709,1709,1705,6222
|
|
20230925,150100,205671311,1710,1710,1710,1710,6630
|
|
20230925,150000,194334011,1712,1715,1715,1712,2112
|
|
20230925,145900,190717961,1713,1714,1715,1713,248
|
|
20230925,145800,190292839,1715,1715,1715,1715,0
|
|
20230925,145700,190292839,1715,1715,1715,1715,302
|
|
20230925,145600,189774909,1715,1715,1715,1715,0
|
|
20230925,145500,189774909,1715,1715,1715,1715,174
|
|
20230925,145400,189476499,1715,1715,1715,1715,0
|
|
20230925,145300,189476499,1715,1715,1715,1715,0
|
|
20230925,145200,189476499,1715,1715,1715,1715,0
|
|
20230925,145100,189476499,1715,1715,1715,1715,3253
|
|
20230925,145000,183897604,1715,1714,1715,1714,21
|
|
20230925,144900,183861608,1714,1714,1714,1714,483
|
|
20230925,144800,183033746,1714,1714,1714,1714,100
|
|
20230925,144700,182862346,1714,1714,1714,1714,7
|
|
20230925,144600,182850348,1710,1710,1710,1710,0
|
|
20230925,144500,182850348,1710,1711,1714,1710,1769
|
|
20230925,144400,179823635,1712,1712,1712,1712,50
|
|
20230925,144300,179738035,1712,1718,1718,1712,814
|
|
20230925,144200,178341125,1718,1720,1720,1718,1070
|
|
20230925,144100,176502839,1720,1720,1720,1720,87
|
|
20230925,144000,176353199,1720,1719,1720,1719,600
|
|
20230925,143900,175321399,1720,1720,1720,1720,653
|
|
20230925,143800,174198239,1729,1729,1729,1729,0
|
|
20230925,143700,174198239,1729,1729,1729,1729,0
|
|
20230925,143600,174198239,1729,1722,1729,1722,102
|
|
20230925,143500,174022581,1722,1722,1722,1722,44
|
|
20230925,143400,173946813,1728,1728,1728,1728,3
|
|
20230925,143300,173941629,1722,1721,1723,1721,1300
|
|
20230925,143200,171702730,1720,1721,1721,1720,430
|
|
20230925,143100,170962930,1720,1721,1721,1720,628
|
|
20230925,143000,169882270,1722,1725,1725,1722,402
|
|
20230925,142900,169190020,1720,1720,1720,1720,0
|
|
20230925,142800,169190020,1720,1721,1721,1720,5500
|
|
20230925,142700,159729470,1729,1722,1729,1721,502
|
|
20230925,142600,158865420,1730,1733,1733,1730,5443
|
|
20230925,142500,149445874,1734,1734,1734,1734,0
|
|
20230925,142400,149445874,1734,1734,1734,1734,4
|
|
20230925,142300,149438938,1734,1734,1734,1734,1
|
|
20230925,142200,149437204,1733,1733,1733,1733,0
|
|
20230925,142100,149437204,1733,1733,1733,1733,0
|
|
20230925,142000,149437204,1733,1733,1733,1733,0
|
|
20230925,141900,149437204,1733,1733,1733,1733,0
|
|
20230925,141800,149437204,1733,1735,1735,1733,1304
|
|
20230925,141700,147176966,1735,1744,1744,1735,512
|
|
20230925,141600,146288551,1740,1740,1740,1740,0
|
|
20230925,141500,146288551,1740,1740,1740,1740,0
|
|
20230925,141400,146288551,1740,1740,1740,1740,0
|
|
20230925,141300,146288551,1740,1740,1740,1740,122
|
|
20230925,141200,146076271,1746,1740,1746,1740,82
|
|
20230925,141100,145933579,1736,1737,1737,1736,1000
|
|
20230925,141000,144197578,1740,1740,1740,1740,0
|
|
20230925,140900,144197578,1740,1740,1740,1740,0
|
|
20230925,140800,144197578,1740,1740,1740,1740,0
|
|
20230925,140700,144197578,1740,1740,1740,1740,0
|
|
20230925,140600,144197578,1740,1740,1740,1740,0
|
|
20230925,140500,144197578,1740,1740,1740,1740,1
|
|
20230925,140400,144195838,1735,1735,1735,1735,0
|
|
20230925,140300,144195838,1735,1735,1735,1735,0
|
|
20230925,140200,144195838,1735,1736,1736,1735,900
|
|
20230925,140100,142634271,1736,1736,1736,1736,0
|
|
20230925,140000,142634271,1736,1736,1736,1736,52
|
|
20230925,135900,142543999,1747,1736,1747,1736,2
|
|
20230925,135800,142540516,1732,1732,1732,1732,0
|
|
20230925,135700,142540516,1732,1732,1732,1732,0
|
|
20230925,135600,142540516,1732,1732,1732,1732,0
|
|
20230925,135500,142540516,1732,1732,1732,1732,0
|
|
20230925,135400,142540516,1732,1732,1732,1732,0
|
|
20230925,135300,142540516,1732,1732,1732,1732,0
|
|
20230925,135200,142540516,1732,1733,1733,1732,1000
|
|
20230925,135100,140808216,1732,1732,1732,1732,0
|
|
20230925,135000,140808216,1732,1735,1735,1732,358
|
|
20230925,134900,140187089,1736,1736,1736,1736,226
|
|
20230925,134800,139794753,1735,1735,1735,1735,0
|
|
20230925,134700,139794753,1735,1740,1740,1735,3379
|
|
20230925,134600,133929360,1750,1750,1750,1750,0
|
|
20230925,134500,133929360,1750,1750,1750,1750,0
|
|
20230925,134400,133929360,1750,1750,1750,1750,0
|
|
20230925,134300,133929360,1750,1750,1750,1750,1
|
|
20230925,134200,133927610,1750,1750,1750,1750,0
|
|
20230925,134100,133927610,1750,1750,1750,1750,0
|
|
20230925,134000,133927610,1750,1750,1750,1750,5
|
|
20230925,133900,133918860,1750,1750,1750,1750,0
|
|
20230925,133800,133918860,1750,1750,1750,1750,0
|
|
20230925,133700,133918860,1750,1750,1750,1750,0
|
|
20230925,133600,133918860,1750,1750,1750,1750,0
|
|
20230925,133500,133918860,1750,1750,1750,1750,0
|
|
20230925,133400,133918860,1750,1750,1750,1750,0
|
|
20230925,133300,133918860,1750,1750,1750,1750,0
|
|
20230925,133200,133918860,1750,1750,1750,1750,0
|
|
20230925,133100,133918860,1750,1750,1750,1750,0
|
|
20230925,133000,133918860,1750,1750,1750,1750,0
|
|
20230925,132900,133918860,1750,1750,1750,1750,0
|
|
20230925,132800,133918860,1750,1750,1750,1750,0
|
|
20230925,132700,133918860,1750,1750,1750,1750,0
|
|
20230925,132600,133918860,1750,1750,1750,1750,0
|
|
20230925,132500,133918860,1750,1750,1750,1750,0
|
|
20230925,132400,133918860,1750,1750,1750,1750,0
|
|
20230925,132300,133918860,1750,1750,1750,1750,0
|
|
20230925,132200,133918860,1750,1750,1750,1750,1
|
|
20230925,132100,133917110,1750,1740,1750,1740,89
|
|
20230925,132000,133762160,1740,1740,1740,1740,0
|
|
20230925,131900,133762160,1740,1740,1740,1740,0
|
|
20230925,131800,133762160,1740,1740,1740,1740,0
|
|
20230925,131700,133762160,1740,1740,1740,1740,691
|
|
20230925,131600,132559820,1740,1740,1740,1740,12
|
|
20230925,131500,132538940,1740,1740,1740,1740,0
|
|
20230925,131400,132538940,1740,1740,1740,1740,5
|
|
20230925,131300,132530240,1740,1740,1740,1740,136
|
|
20230925,131200,132293600,1740,1740,1740,1740,1
|
|
20230925,131100,132291860,1737,1737,1737,1737,1
|
|
20230925,131000,132290123,1736,1736,1736,1736,314
|
|
20230925,130900,131745019,1736,1736,1736,1736,1
|
|
20230925,130800,131743283,1736,1736,1736,1736,9
|
|
20230925,130700,131727659,1736,1739,1740,1736,1720
|
|
20230925,130600,128736384,1736,1736,1736,1736,0
|
|
20230925,130500,128736384,1736,1736,1736,1736,0
|
|
20230925,130400,128736384,1736,1738,1738,1736,20
|
|
20230925,130300,128701662,1738,1738,1738,1738,0
|
|
20230925,130200,128701662,1738,1740,1740,1738,2540
|
|
20230925,130100,124285508,1740,1742,1742,1740,1500
|
|
20230925,130000,121674905,1744,1744,1744,1744,0
|
|
20230925,125900,121674905,1744,1744,1744,1744,0
|
|
20230925,125800,121674905,1744,1744,1744,1744,2
|
|
20230925,125700,121671417,1743,1743,1743,1743,570
|
|
20230925,125600,120677907,1743,1743,1743,1743,0
|
|
20230925,125500,120677907,1743,1743,1743,1743,5
|
|
20230925,125400,120669192,1743,1743,1743,1743,11
|
|
20230925,125300,120650019,1744,1744,1744,1744,0
|
|
20230925,125200,120650019,1744,1744,1744,1744,483
|
|
20230925,125100,119807667,1744,1744,1744,1744,10
|
|
20230925,125000,119790227,1753,1753,1753,1753,0
|
|
20230925,124900,119790227,1753,1753,1753,1753,0
|
|
20230925,124800,119790227,1753,1743,1753,1743,13
|
|
20230925,124700,119767558,1743,1743,1743,1743,0
|
|
20230925,124600,119767558,1743,1743,1743,1743,1
|
|
20230925,124500,119765815,1743,1743,1743,1743,40
|
|
20230925,124400,119696095,1743,1743,1743,1743,10
|
|
20230925,124300,119678665,1753,1753,1753,1753,0
|
|
20230925,124200,119678665,1753,1753,1753,1753,0
|
|
20230925,124100,119678665,1753,1753,1753,1753,0
|
|
20230925,124000,119678665,1753,1753,1753,1753,0
|
|
20230925,123900,119678665,1753,1753,1753,1753,0
|
|
20230925,123800,119678665,1753,1753,1753,1753,0
|
|
20230925,123700,119678665,1753,1753,1753,1753,1
|
|
20230925,123600,119676912,1742,1749,1749,1742,304
|
|
20230925,123500,119145223,1749,1748,1749,1748,730
|
|
20230925,123400,117868462,1750,1750,1750,1750,0
|
|
20230925,123300,117868462,1750,1750,1750,1750,1
|
|
20230925,123200,117866712,1752,1752,1752,1752,0
|
|
20230925,123100,117866712,1752,1752,1752,1752,0
|
|
20230925,123000,117866712,1752,1752,1752,1752,0
|
|
20230925,122900,117866712,1752,1752,1752,1752,0
|
|
20230925,122800,117866712,1752,1752,1752,1752,0
|
|
20230925,122700,117866712,1752,1752,1752,1752,0
|
|
20230925,122600,117866712,1752,1752,1752,1752,0
|
|
20230925,122500,117866712,1752,1752,1752,1752,0
|
|
20230925,122400,117866712,1752,1752,1752,1752,0
|
|
20230925,122300,117866712,1752,1752,1752,1752,0
|
|
20230925,122200,117866712,1752,1752,1752,1752,0
|
|
20230925,122100,117866712,1752,1752,1752,1752,0
|
|
20230925,122000,117866712,1752,1752,1752,1752,0
|
|
20230925,121900,117866712,1752,1752,1752,1752,0
|
|
20230925,121800,117866712,1752,1752,1752,1752,57
|
|
20230925,121700,117766848,1752,1752,1752,1752,0
|
|
20230925,121600,117766848,1752,1752,1752,1752,10
|
|
20230925,121500,117749328,1752,1752,1752,1752,0
|
|
20230925,121400,117749328,1752,1752,1752,1752,10
|
|
20230925,121300,117731808,1752,1752,1752,1752,0
|
|
20230925,121200,117731808,1752,1752,1752,1752,0
|
|
20230925,121100,117731808,1752,1752,1752,1752,0
|
|
20230925,121000,117731808,1752,1752,1752,1752,0
|
|
20230925,120900,117731808,1752,1752,1752,1752,1
|
|
20230925,120800,117730056,1740,1740,1740,1740,0
|
|
20230925,120700,117730056,1740,1740,1740,1740,0
|
|
20230925,120600,117730056,1740,1749,1749,1740,10000
|
|
20230925,120500,100315888,1753,1753,1753,1753,0
|
|
20230925,120400,100315888,1753,1753,1753,1753,112
|
|
20230925,120300,100119552,1753,1753,1753,1753,188
|
|
20230925,120200,99789988,1753,1753,1753,1753,69
|
|
20230925,120100,99669031,1753,1753,1753,1753,0
|
|
20230925,120000,99669031,1753,1753,1753,1753,1
|
|
20230925,115900,99667278,1752,1752,1752,1752,30
|
|
20230925,115800,99614718,1749,1749,1749,1749,0
|
|
20230925,115700,99614718,1749,1749,1749,1749,1
|
|
20230925,115600,99612969,1748,1748,1748,1748,0
|
|
20230925,115500,99612969,1748,1748,1748,1748,0
|
|
20230925,115400,99612969,1748,1748,1748,1748,0
|
|
20230925,115300,99612969,1748,1748,1748,1748,0
|
|
20230925,115200,99612969,1748,1748,1748,1748,15
|
|
20230925,115100,99586749,1748,1748,1748,1748,0
|
|
20230925,115000,99586749,1748,1748,1748,1748,492
|
|
20230925,114900,98726733,1747,1747,1747,1747,1
|
|
20230925,114800,98724986,1753,1753,1753,1753,0
|
|
20230925,114700,98724986,1753,1753,1753,1753,0
|
|
20230925,114600,98724986,1753,1753,1753,1753,0
|
|
20230925,114500,98724986,1753,1753,1753,1753,10
|
|
20230925,114400,98707456,1753,1753,1753,1753,0
|
|
20230925,114300,98707456,1753,1753,1753,1753,0
|
|
20230925,114200,98707456,1753,1752,1753,1752,515
|
|
20230925,114100,97804758,1752,1752,1752,1752,1
|
|
20230925,114000,97803006,1745,1745,1745,1745,0
|
|
20230925,113900,97803006,1745,1745,1745,1745,0
|
|
20230925,113800,97803006,1745,1745,1745,1745,0
|
|
20230925,113700,97803006,1745,1745,1745,1745,1
|
|
20230925,113600,97801261,1744,1744,1744,1744,0
|
|
20230925,113500,97801261,1744,1744,1744,1744,0
|
|
20230925,113400,97801261,1744,1744,1744,1744,0
|
|
20230925,113300,97801261,1744,1744,1744,1744,851
|
|
20230925,113200,96317117,1744,1744,1744,1744,0
|
|
20230925,113100,96317117,1744,1744,1744,1744,0
|
|
20230925,113000,96317117,1744,1744,1744,1744,200
|
|
20230925,112900,95968317,1744,1744,1744,1744,0
|
|
20230925,112800,95968317,1744,1744,1744,1744,0
|
|
20230925,112700,95968317,1744,1744,1744,1744,205
|
|
20230925,112600,95610797,1744,1743,1744,1743,20
|
|
20230925,112500,95575918,1740,1740,1740,1740,0
|
|
20230925,112400,95575918,1740,1742,1742,1740,853
|
|
20230925,112300,94091498,1741,1744,1744,1741,4050
|
|
20230925,112200,87037398,1744,1744,1744,1744,1475
|
|
20230925,112100,84464998,1744,1744,1744,1744,0
|
|
20230925,112000,84464998,1744,1744,1744,1744,0
|
|
20230925,111900,84464998,1744,1744,1744,1744,0
|
|
20230925,111800,84464998,1744,1744,1744,1744,0
|
|
20230925,111700,84464998,1744,1744,1744,1744,225
|
|
20230925,111600,84072598,1744,1745,1745,1744,2775
|
|
20230925,111500,79232368,1745,1745,1745,1745,0
|
|
20230925,111400,79232368,1745,1745,1745,1745,0
|
|
20230925,111300,79232368,1745,1745,1745,1745,0
|
|
20230925,111200,79232368,1745,1745,1745,1745,0
|
|
20230925,111100,79232368,1745,1745,1745,1745,0
|
|
20230925,111000,79232368,1745,1745,1745,1745,0
|
|
20230925,110900,79232368,1745,1746,1746,1745,109
|
|
20230925,110800,79042136,1745,1745,1745,1745,0
|
|
20230925,110700,79042136,1745,1745,1745,1745,0
|
|
20230925,110600,79042136,1745,1745,1745,1745,0
|
|
20230925,110500,79042136,1745,1745,1745,1745,0
|
|
20230925,110400,79042136,1745,1745,1745,1745,50
|
|
20230925,110300,78954886,1745,1745,1745,1745,0
|
|
20230925,110200,78954886,1745,1745,1745,1745,3
|
|
20230925,110100,78949651,1746,1746,1746,1746,0
|
|
20230925,110000,78949651,1746,1746,1746,1746,0
|
|
20230925,105900,78949651,1746,1746,1746,1746,51
|
|
20230925,105800,78860605,1753,1753,1753,1753,0
|
|
20230925,105700,78860605,1753,1753,1753,1753,0
|
|
20230925,105600,78860605,1753,1753,1753,1753,1000
|
|
20230925,105500,77107605,1753,1753,1753,1753,0
|
|
20230925,105400,77107605,1753,1753,1753,1753,0
|
|
20230925,105300,77107605,1753,1753,1753,1753,0
|
|
20230925,105200,77107605,1753,1753,1753,1753,0
|
|
20230925,105100,77107605,1753,1753,1753,1753,1
|
|
20230925,105000,77105852,1745,1745,1745,1745,0
|
|
20230925,104900,77105852,1745,1745,1745,1745,0
|
|
20230925,104800,77105852,1745,1745,1745,1745,0
|
|
20230925,104700,77105852,1745,1745,1745,1745,500
|
|
20230925,104600,76233352,1745,1745,1745,1745,0
|
|
20230925,104500,76233352,1745,1745,1745,1745,0
|
|
20230925,104400,76233352,1745,1745,1745,1745,0
|
|
20230925,104300,76233352,1745,1745,1745,1744,226
|
|
20230925,104200,75839008,1745,1745,1745,1745,536
|
|
20230925,104100,74903688,1745,1745,1745,1745,2402
|
|
20230925,104000,70712198,1745,1745,1745,1745,0
|
|
20230925,103900,70712198,1745,1745,1745,1745,0
|
|
20230925,103800,70712198,1745,1745,1745,1745,100
|
|
20230925,103700,70537698,1753,1753,1753,1753,0
|
|
20230925,103600,70537698,1753,1753,1753,1753,12
|
|
20230925,103500,70516662,1753,1753,1753,1753,0
|
|
20230925,103400,70516662,1753,1753,1753,1745,584
|
|
20230925,103300,69497302,1753,1753,1753,1753,100
|
|
20230925,103200,69322002,1755,1755,1755,1755,0
|
|
20230925,103100,69322002,1755,1755,1755,1755,0
|
|
20230925,103000,69322002,1755,1755,1755,1755,0
|
|
20230925,102900,69322002,1755,1755,1755,1755,0
|
|
20230925,102800,69322002,1755,1755,1755,1755,0
|
|
20230925,102700,69322002,1755,1755,1755,1755,101
|
|
20230925,102600,69144747,1755,1755,1755,1755,0
|
|
20230925,102500,69144747,1755,1755,1755,1755,100
|
|
20230925,102400,68969247,1755,1755,1755,1755,100
|
|
20230925,102300,68793747,1756,1756,1756,1756,34
|
|
20230925,102200,68734043,1756,1756,1756,1756,100
|
|
20230925,102100,68558443,1756,1756,1756,1756,0
|
|
20230925,102000,68558443,1756,1756,1756,1756,0
|
|
20230925,101900,68558443,1756,1756,1756,1756,57
|
|
20230925,101800,68458351,1756,1745,1756,1745,414
|
|
20230925,101700,67735910,1745,1745,1745,1745,0
|
|
20230925,101600,67735910,1745,1745,1745,1745,0
|
|
20230925,101500,67735910,1745,1745,1745,1745,0
|
|
20230925,101400,67735910,1745,1746,1746,1745,2997
|
|
20230925,101300,62505658,1750,1757,1757,1750,1477
|
|
20230925,101200,59919571,1757,1757,1757,1757,80
|
|
20230925,101100,59779011,1757,1757,1757,1757,0
|
|
20230925,101000,59779011,1757,1757,1757,1757,10
|
|
20230925,100900,59761441,1757,1757,1757,1757,203
|
|
20230925,100800,59404770,1757,1757,1757,1757,0
|
|
20230925,100700,59404770,1757,1757,1757,1757,25
|
|
20230925,100600,59360845,1757,1757,1757,1757,100
|
|
20230925,100500,59185145,1757,1757,1757,1757,93
|
|
20230925,100400,59021744,1755,1756,1756,1755,2980
|
|
20230925,100300,53790844,1757,1757,1757,1757,244
|
|
20230925,100200,53362136,1757,1759,1759,1757,780
|
|
20230925,100100,51990946,1758,1758,1758,1758,0
|
|
20230925,100000,51990946,1758,1758,1758,1758,0
|
|
20230925,095900,51990946,1758,1758,1758,1758,499
|
|
20230925,095800,51113704,1758,1758,1758,1758,1
|
|
20230925,095700,51111946,1757,1757,1757,1757,0
|
|
20230925,095600,51111946,1757,1758,1758,1757,484
|
|
20230925,095500,50261358,1758,1758,1758,1758,0
|
|
20230925,095400,50261358,1758,1758,1758,1758,302
|
|
20230925,095300,49730442,1758,1759,1759,1758,498
|
|
20230925,095200,48854955,1758,1759,1759,1758,350
|
|
20230925,095100,48239555,1758,1758,1758,1758,0
|
|
20230925,095000,48239555,1758,1758,1758,1758,0
|
|
20230925,094900,48239555,1758,1758,1758,1758,1297
|
|
20230925,094800,45959429,1758,1758,1758,1758,0
|
|
20230925,094700,45959429,1758,1758,1758,1758,1000
|
|
20230925,094600,44201429,1764,1764,1764,1764,0
|
|
20230925,094500,44201429,1764,1764,1764,1764,0
|
|
20230925,094400,44201429,1764,1764,1764,1764,0
|
|
20230925,094300,44201429,1764,1764,1764,1764,0
|
|
20230925,094200,44201429,1764,1764,1764,1764,1
|
|
20230925,094100,44199665,1764,1764,1764,1764,1
|
|
20230925,094000,44197901,1761,1761,1761,1761,200
|
|
20230925,093900,43845701,1764,1765,1765,1763,17
|
|
20230925,093800,43815714,1765,1765,1765,1765,32
|
|
20230925,093700,43759234,1765,1765,1765,1765,0
|
|
20230925,093600,43759234,1765,1765,1765,1765,88
|
|
20230925,093500,43603914,1765,1765,1765,1765,102
|
|
20230925,093400,43423884,1765,1765,1765,1765,1001
|
|
20230925,093300,41657119,1765,1774,1774,1765,530
|
|
20230925,093200,40721579,1775,1764,1775,1764,3004
|
|
20230925,093100,35422481,1764,1762,1764,1762,421
|
|
20230925,093000,34680257,1760,1760,1760,1760,0
|
|
20230925,092900,34680257,1760,1760,1760,1760,26
|
|
20230925,092800,34634497,1763,1763,1763,1763,0
|
|
20230925,092700,34634497,1763,1763,1763,1762,243
|
|
20230925,092600,34206090,1764,1764,1764,1764,0
|
|
20230925,092500,34206090,1764,1763,1764,1762,100
|
|
20230925,092400,34029712,1757,1757,1757,1757,10
|
|
20230925,092300,34012142,1757,1757,1757,1757,500
|
|
20230925,092200,33133642,1755,1755,1755,1755,3000
|
|
20230925,092100,27868642,1755,1755,1756,1755,2545
|
|
20230925,092000,23402157,1755,1763,1763,1755,587
|
|
20230925,091900,22371276,1753,1753,1753,1753,0
|
|
20230925,091800,22371276,1753,1754,1754,1753,1022
|
|
20230925,091700,20578898,1768,1768,1768,1768,0
|
|
20230925,091600,20578898,1768,1754,1768,1754,329
|
|
20230925,091500,20001818,1752,1752,1752,1752,0
|
|
20230925,091400,20001818,1752,1765,1765,1752,540
|
|
20230925,091300,19052218,1765,1765,1765,1765,0
|
|
20230925,091200,19052218,1765,1781,1783,1765,207
|
|
20230925,091100,18684750,1783,1783,1784,1770,400
|
|
20230925,091000,17974172,1786,1787,1787,1786,528
|
|
20230925,090900,17030864,1791,1791,1791,1791,542
|
|
20230925,090800,16060142,1791,1792,1792,1791,3070
|
|
20230925,090700,10558772,1791,1788,1793,1788,3180
|
|
20230925,090600,4859642,1762,1761,1762,1761,680
|
|
20230925,090500,3661663,1744,1744,1744,1744,0
|
|
20230925,090400,3661663,1744,1744,1744,1744,0
|
|
20230925,090300,3661663,1744,1744,1744,1744,0
|
|
20230925,090200,3661663,1744,1760,1760,1744,989
|
|
20230925,090100,1925151,1800,1761,1800,1761,1000
|
|
20230925,090000,159620,1735,1735,1735,1735,92
|