598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185500,274852157,1630,1630,1630,1630,6129
|
|
20230905,185400,274852157,1630,1630,1630,1630,0
|
|
20230905,185300,274852157,1630,1630,1630,1630,0
|
|
20230905,185200,274852157,1630,1630,1630,1630,0
|
|
20230905,185100,274852157,1630,1630,1630,1630,0
|
|
20230905,185000,274852157,1630,1630,1630,1630,0
|
|
20230905,184900,274852157,1630,1630,1630,1630,0
|
|
20230905,184800,274852157,1630,1630,1630,1630,0
|
|
20230905,184700,274852157,1630,1630,1630,1630,0
|
|
20230905,184600,274852157,1630,1630,1630,1630,0
|
|
20230905,184500,274852157,1630,1630,1630,1630,0
|
|
20230905,184400,274852157,1630,1630,1630,1630,0
|
|
20230905,184300,274852157,1630,1630,1630,1630,0
|
|
20230905,184200,274852157,1630,1630,1630,1630,0
|
|
20230905,184100,274852157,1630,1630,1630,1630,0
|
|
20230905,184000,274852157,1630,1630,1630,1630,0
|
|
20230905,183900,274852157,1630,1630,1630,1630,0
|
|
20230905,183800,274852157,1630,1630,1630,1630,0
|
|
20230905,183700,274852157,1630,1630,1630,1630,0
|
|
20230905,183600,274852157,1630,1630,1630,1630,0
|
|
20230905,183500,274852157,1630,1630,1630,1630,0
|
|
20230905,183400,274852157,1630,1630,1630,1630,0
|
|
20230905,183300,274852157,1630,1630,1630,1630,0
|
|
20230905,183200,274852157,1630,1630,1630,1630,0
|
|
20230905,183100,274852157,1630,1630,1630,1630,0
|
|
20230905,183000,274852157,1630,1630,1630,1630,0
|
|
20230905,182900,274852157,1630,1630,1630,1630,0
|
|
20230905,182800,274852157,1630,1630,1630,1630,0
|
|
20230905,182700,274852157,1630,1630,1630,1630,0
|
|
20230905,182600,274852157,1630,1630,1630,1630,0
|
|
20230905,182500,274852157,1630,1630,1630,1630,6129
|
|
20230905,182400,274852157,1630,1630,1630,1630,0
|
|
20230905,182300,274852157,1630,1630,1630,1630,0
|
|
20230905,182200,274852157,1630,1630,1630,1630,0
|
|
20230905,182100,274852157,1630,1630,1630,1630,0
|
|
20230905,182000,274852157,1630,1630,1630,1630,0
|
|
20230905,181900,274852157,1630,1630,1630,1630,0
|
|
20230905,181800,274852157,1630,1630,1630,1630,0
|
|
20230905,181700,274852157,1630,1630,1630,1630,0
|
|
20230905,181600,274852157,1630,1630,1630,1630,0
|
|
20230905,181500,274852157,1630,1630,1630,1630,0
|
|
20230905,181400,274852157,1630,1630,1630,1630,0
|
|
20230905,181300,274852157,1630,1630,1630,1630,0
|
|
20230905,181200,274852157,1630,1630,1630,1630,0
|
|
20230905,181100,274852157,1630,1630,1630,1630,0
|
|
20230905,181000,274852157,1630,1630,1630,1630,0
|
|
20230905,180900,274852157,1630,1630,1630,1630,0
|
|
20230905,180800,274852157,1630,1630,1630,1630,0
|
|
20230905,180700,274852157,1630,1630,1630,1630,0
|
|
20230905,180600,274852157,1630,1630,1630,1630,0
|
|
20230905,180500,274852157,1630,1630,1630,1630,0
|
|
20230905,180400,274852157,1630,1630,1630,1630,0
|
|
20230905,180300,274852157,1630,1630,1630,1630,0
|
|
20230905,180200,274852157,1630,1630,1630,1630,0
|
|
20230905,180100,274852157,1630,1630,1630,1630,0
|
|
20230905,180000,274852157,1630,1630,1630,1630,0
|
|
20230905,175900,274852157,1630,1630,1630,1630,0
|
|
20230905,175800,274852157,1630,1630,1630,1630,0
|
|
20230905,175700,274852157,1630,1630,1630,1630,0
|
|
20230905,175600,274852157,1630,1630,1630,1630,0
|
|
20230905,175500,274852157,1630,1630,1630,1630,6129
|
|
20230905,175400,274852157,1630,1630,1630,1630,0
|
|
20230905,175300,274852157,1630,1630,1630,1630,0
|
|
20230905,175200,274852157,1630,1630,1630,1630,0
|
|
20230905,175100,274852157,1630,1630,1630,1630,0
|
|
20230905,175000,274852157,1630,1630,1630,1630,0
|
|
20230905,174900,274852157,1630,1630,1630,1630,0
|
|
20230905,174800,274852157,1630,1630,1630,1630,0
|
|
20230905,174700,274852157,1630,1630,1630,1630,0
|
|
20230905,174600,274852157,1630,1630,1630,1630,0
|
|
20230905,174500,274852157,1630,1630,1630,1630,0
|
|
20230905,174400,274852157,1630,1630,1630,1630,0
|
|
20230905,174300,274852157,1630,1630,1630,1630,0
|
|
20230905,174200,274852157,1630,1630,1630,1630,0
|
|
20230905,174100,274852157,1630,1630,1630,1630,0
|
|
20230905,174000,274852157,1630,1630,1630,1630,0
|
|
20230905,173900,274852157,1630,1630,1630,1630,0
|
|
20230905,173800,274852157,1630,1630,1630,1630,0
|
|
20230905,173700,274852157,1630,1630,1630,1630,0
|
|
20230905,173600,274852157,1630,1630,1630,1630,0
|
|
20230905,173500,274852157,1630,1630,1630,1630,0
|
|
20230905,173400,274852157,1630,1630,1630,1630,0
|
|
20230905,173300,274852157,1630,1630,1630,1630,0
|
|
20230905,173200,274852157,1630,1630,1630,1630,0
|
|
20230905,173100,274852157,1630,1630,1630,1630,0
|
|
20230905,173000,274852157,1630,1630,1630,1630,0
|
|
20230905,172900,274852157,1630,1630,1630,1630,0
|
|
20230905,172800,274852157,1630,1630,1630,1630,0
|
|
20230905,172700,274852157,1630,1630,1630,1630,0
|
|
20230905,172600,274852157,1630,1630,1630,1630,0
|
|
20230905,172500,274852157,1630,1630,1630,1630,6129
|
|
20230905,172400,274852157,1630,1630,1630,1630,0
|
|
20230905,172300,274852157,1630,1630,1630,1630,0
|
|
20230905,172200,274852157,1630,1630,1630,1630,0
|
|
20230905,172100,274852157,1630,1630,1630,1630,0
|
|
20230905,172000,274852157,1630,1630,1630,1630,0
|
|
20230905,171900,274852157,1630,1630,1630,1630,0
|
|
20230905,171800,274852157,1630,1630,1630,1630,0
|
|
20230905,171700,274852157,1630,1630,1630,1630,0
|
|
20230905,171600,274852157,1630,1630,1630,1630,0
|
|
20230905,171500,274852157,1630,1630,1630,1630,0
|
|
20230905,171400,274852157,1630,1630,1630,1630,0
|
|
20230905,171300,274852157,1630,1630,1630,1630,0
|
|
20230905,171200,274852157,1630,1630,1630,1630,0
|
|
20230905,171100,274852157,1630,1630,1630,1630,0
|
|
20230905,171000,274852157,1630,1630,1630,1630,0
|
|
20230905,170900,274852157,1630,1630,1630,1630,0
|
|
20230905,170800,274852157,1630,1630,1630,1630,0
|
|
20230905,170700,274852157,1630,1630,1630,1630,0
|
|
20230905,170600,274852157,1630,1630,1630,1630,0
|
|
20230905,170500,274852157,1630,1630,1630,1630,0
|
|
20230905,170400,274852157,1630,1630,1630,1630,0
|
|
20230905,170300,274852157,1630,1630,1630,1630,0
|
|
20230905,170200,274852157,1630,1630,1630,1630,0
|
|
20230905,170100,274852157,1630,1630,1630,1630,0
|
|
20230905,170000,274852157,1630,1630,1630,1630,0
|
|
20230905,165900,274852157,1630,1630,1630,1630,0
|
|
20230905,165800,274852157,1630,1630,1630,1630,0
|
|
20230905,165700,274852157,1630,1630,1630,1630,0
|
|
20230905,165600,274852157,1630,1630,1630,1630,0
|
|
20230905,165500,274852157,1630,1630,1630,1630,6129
|
|
20230905,165400,274852157,1630,1630,1630,1630,0
|
|
20230905,165300,274852157,1630,1630,1630,1630,0
|
|
20230905,165200,274852157,1630,1630,1630,1630,0
|
|
20230905,165100,274852157,1630,1630,1630,1630,0
|
|
20230905,165000,274852157,1630,1630,1630,1630,0
|
|
20230905,164900,274852157,1630,1630,1630,1630,0
|
|
20230905,164800,274852157,1630,1630,1630,1630,0
|
|
20230905,164700,274852157,1630,1630,1630,1630,0
|
|
20230905,164600,274852157,1630,1630,1630,1630,0
|
|
20230905,164500,274852157,1630,1630,1630,1630,0
|
|
20230905,164400,274852157,1630,1630,1630,1630,0
|
|
20230905,164300,274852157,1630,1630,1630,1630,0
|
|
20230905,164200,274852157,1630,1630,1630,1630,0
|
|
20230905,164100,274852157,1630,1630,1630,1630,0
|
|
20230905,164000,274852157,1630,1630,1630,1630,0
|
|
20230905,163900,274852157,1630,1630,1630,1630,0
|
|
20230905,163800,274852157,1630,1630,1630,1630,0
|
|
20230905,163700,274852157,1630,1630,1630,1630,0
|
|
20230905,163600,274852157,1630,1630,1630,1630,0
|
|
20230905,163500,274852157,1630,1630,1630,1630,0
|
|
20230905,163400,274852157,1630,1630,1630,1630,0
|
|
20230905,163300,274852157,1630,1630,1630,1630,0
|
|
20230905,163200,274852157,1630,1630,1630,1630,0
|
|
20230905,163100,274852157,1630,1630,1630,1630,0
|
|
20230905,163000,274852157,1630,1630,1630,1630,0
|
|
20230905,162900,274852157,1630,1630,1630,1630,0
|
|
20230905,162800,274852157,1630,1630,1630,1630,0
|
|
20230905,162700,274852157,1630,1630,1630,1630,0
|
|
20230905,162600,274852157,1630,1630,1630,1630,0
|
|
20230905,162500,274852157,1630,1630,1630,1630,6129
|
|
20230905,162400,274852157,1630,1630,1630,1630,0
|
|
20230905,162300,274852157,1630,1630,1630,1630,0
|
|
20230905,162200,274852157,1630,1630,1630,1630,0
|
|
20230905,162100,274852157,1630,1630,1630,1630,0
|
|
20230905,162000,274852157,1630,1630,1630,1630,0
|
|
20230905,161900,274852157,1630,1630,1630,1630,0
|
|
20230905,161800,274852157,1630,1630,1630,1630,0
|
|
20230905,161700,274852157,1630,1630,1630,1630,0
|
|
20230905,161600,274852157,1630,1630,1630,1630,0
|
|
20230905,161500,274852157,1630,1630,1630,1630,0
|
|
20230905,161400,274852157,1630,1630,1630,1630,0
|
|
20230905,161300,274852157,1630,1630,1630,1630,0
|
|
20230905,161200,274852157,1630,1630,1630,1630,0
|
|
20230905,161100,274852157,1630,1630,1630,1630,0
|
|
20230905,161000,274852157,1630,1630,1630,1630,0
|
|
20230905,160900,274852157,1630,1630,1630,1630,0
|
|
20230905,160800,274852157,1630,1630,1630,1630,0
|
|
20230905,160700,274852157,1630,1630,1630,1630,0
|
|
20230905,160600,274852157,1630,1630,1630,1630,0
|
|
20230905,160500,274852157,1630,1630,1630,1630,0
|
|
20230905,160400,274852157,1630,1630,1630,1630,0
|
|
20230905,160300,274852157,1630,1630,1630,1630,0
|
|
20230905,160200,274852157,1630,1630,1630,1630,0
|
|
20230905,160100,274852157,1630,1630,1630,1630,0
|
|
20230905,160000,274852157,1630,1630,1630,1630,0
|
|
20230905,155900,274852157,1630,1630,1630,1630,0
|
|
20230905,155800,274852157,1630,1630,1630,1630,0
|
|
20230905,155700,274852157,1630,1630,1630,1630,0
|
|
20230905,155600,274852157,1630,1630,1630,1630,0
|
|
20230905,155500,274852157,1630,1630,1630,1630,6129
|
|
20230905,155400,274852157,1630,1630,1630,1630,0
|
|
20230905,155300,274852157,1630,1630,1630,1630,0
|
|
20230905,155200,274852157,1630,1630,1630,1630,0
|
|
20230905,155100,274852157,1630,1630,1630,1630,0
|
|
20230905,155000,274852157,1630,1630,1630,1630,0
|
|
20230905,154900,274852157,1630,1630,1630,1630,0
|
|
20230905,154800,274852157,1630,1630,1630,1630,0
|
|
20230905,154700,274852157,1630,1630,1630,1630,0
|
|
20230905,154600,274852157,1630,1630,1630,1630,0
|
|
20230905,154500,274852157,1630,1630,1630,1630,0
|
|
20230905,154400,274852157,1630,1630,1630,1630,0
|
|
20230905,154300,274852157,1630,1630,1630,1630,0
|
|
20230905,154200,274852157,1630,1630,1630,1630,0
|
|
20230905,154100,274852157,1630,1630,1630,1630,0
|
|
20230905,154000,274852157,1630,1630,1630,1630,0
|
|
20230905,153900,274852157,1630,1630,1630,1630,0
|
|
20230905,153800,274852157,1630,1630,1630,1630,0
|
|
20230905,153700,274852157,1630,1630,1630,1630,0
|
|
20230905,153600,274852157,1630,1630,1630,1630,0
|
|
20230905,153500,274852157,1630,1630,1630,1630,0
|
|
20230905,153400,274852157,1630,1630,1630,1630,0
|
|
20230905,153300,274852157,1630,1630,1630,1630,0
|
|
20230905,153200,274852157,1630,1630,1630,1630,0
|
|
20230905,153100,274852157,1630,1630,1630,1630,0
|
|
20230905,153000,274852157,1630,1630,1630,1630,6129
|
|
20230905,152900,264861887,1629,1629,1629,1629,0
|
|
20230905,152800,264861887,1629,1629,1629,1629,0
|
|
20230905,152700,264861887,1629,1629,1629,1629,0
|
|
20230905,152600,264861887,1629,1629,1629,1629,0
|
|
20230905,152500,264861887,1629,1629,1629,1629,0
|
|
20230905,152400,264861887,1629,1629,1629,1629,0
|
|
20230905,152300,264861887,1629,1629,1629,1629,0
|
|
20230905,152200,264861887,1629,1629,1629,1629,0
|
|
20230905,152100,264861887,1629,1629,1629,1629,0
|
|
20230905,152000,264861887,1629,1629,1629,1629,0
|
|
20230905,151900,264861887,1629,1628,1629,1628,100
|
|
20230905,151800,264699074,1628,1628,1628,1628,3
|
|
20230905,151700,264694190,1626,1626,1626,1626,0
|
|
20230905,151600,264694190,1626,1626,1626,1626,0
|
|
20230905,151500,264694190,1626,1626,1626,1626,0
|
|
20230905,151400,264694190,1626,1626,1626,1626,4
|
|
20230905,151300,264687686,1628,1628,1628,1628,779
|
|
20230905,151200,263419474,1626,1623,1626,1623,799
|
|
20230905,151100,262120360,1624,1624,1624,1624,0
|
|
20230905,151000,262120360,1624,1624,1624,1624,0
|
|
20230905,150900,262120360,1624,1624,1625,1624,206
|
|
20230905,150800,261785815,1624,1624,1624,1624,0
|
|
20230905,150700,261785815,1624,1624,1624,1624,3418
|
|
20230905,150600,256234983,1621,1621,1621,1620,2349
|
|
20230905,150500,252429363,1620,1620,1620,1620,0
|
|
20230905,150400,252429363,1620,1620,1620,1620,0
|
|
20230905,150300,252429363,1620,1621,1621,1620,905
|
|
20230905,150200,250962763,1623,1623,1623,1623,0
|
|
20230905,150100,250962763,1623,1623,1623,1623,81
|
|
20230905,150000,250831300,1624,1624,1624,1624,1
|
|
20230905,145900,250829676,1624,1624,1624,1624,1
|
|
20230905,145800,250828052,1623,1623,1623,1623,0
|
|
20230905,145700,250828052,1623,1623,1623,1623,0
|
|
20230905,145600,250828052,1623,1623,1623,1623,0
|
|
20230905,145500,250828052,1623,1623,1623,1623,0
|
|
20230905,145400,250828052,1623,1623,1623,1623,0
|
|
20230905,145300,250828052,1623,1623,1623,1623,0
|
|
20230905,145200,250828052,1623,1623,1623,1623,705
|
|
20230905,145100,249683837,1623,1621,1623,1621,299
|
|
20230905,145000,249198840,1621,1621,1621,1621,0
|
|
20230905,144900,249198840,1621,1621,1621,1621,969
|
|
20230905,144800,247628091,1620,1620,1620,1620,0
|
|
20230905,144700,247628091,1620,1620,1620,1620,0
|
|
20230905,144600,247628091,1620,1620,1620,1620,90
|
|
20230905,144500,247482291,1621,1621,1621,1621,7
|
|
20230905,144400,247470944,1621,1621,1621,1621,392
|
|
20230905,144300,246835512,1621,1621,1621,1621,0
|
|
20230905,144200,246835512,1621,1621,1621,1621,0
|
|
20230905,144100,246835512,1621,1621,1621,1621,0
|
|
20230905,144000,246835512,1621,1621,1621,1621,0
|
|
20230905,143900,246835512,1621,1621,1621,1621,128
|
|
20230905,143800,246628024,1621,1621,1621,1621,0
|
|
20230905,143700,246628024,1621,1621,1621,1621,0
|
|
20230905,143600,246628024,1621,1621,1621,1621,0
|
|
20230905,143500,246628024,1621,1621,1621,1621,0
|
|
20230905,143400,246628024,1621,1621,1621,1621,0
|
|
20230905,143300,246628024,1621,1622,1622,1621,812
|
|
20230905,143200,245311440,1622,1622,1622,1622,30
|
|
20230905,143100,245262780,1623,1623,1623,1623,51
|
|
20230905,143000,245180007,1623,1623,1623,1623,161
|
|
20230905,142900,244918704,1622,1622,1622,1622,0
|
|
20230905,142800,244918704,1622,1622,1622,1622,0
|
|
20230905,142700,244918704,1622,1622,1622,1622,0
|
|
20230905,142600,244918704,1622,1622,1622,1622,0
|
|
20230905,142500,244918704,1622,1622,1622,1622,784
|
|
20230905,142400,243647056,1622,1624,1624,1622,1216
|
|
20230905,142300,241674575,1625,1625,1625,1625,0
|
|
20230905,142200,241674575,1625,1625,1625,1625,4
|
|
20230905,142100,241668075,1626,1626,1626,1626,0
|
|
20230905,142000,241668075,1626,1626,1626,1626,5
|
|
20230905,141900,241659945,1627,1627,1627,1626,127
|
|
20230905,141800,241453318,1620,1620,1620,1620,0
|
|
20230905,141700,241453318,1620,1620,1620,1620,0
|
|
20230905,141600,241453318,1620,1620,1620,1620,0
|
|
20230905,141500,241453318,1620,1620,1620,1620,0
|
|
20230905,141400,241453318,1620,1620,1620,1620,0
|
|
20230905,141300,241453318,1620,1620,1620,1620,0
|
|
20230905,141200,241453318,1620,1620,1620,1620,0
|
|
20230905,141100,241453318,1620,1620,1620,1620,0
|
|
20230905,141000,241453318,1620,1626,1626,1620,102
|
|
20230905,140900,241288046,1624,1626,1626,1624,6
|
|
20230905,140800,241278296,1625,1626,1626,1625,2
|
|
20230905,140700,241275045,1625,1627,1627,1625,5
|
|
20230905,140600,241266913,1628,1628,1628,1628,3
|
|
20230905,140500,241262029,1628,1628,1628,1628,5
|
|
20230905,140400,241253889,1627,1627,1627,1627,0
|
|
20230905,140300,241253889,1627,1627,1627,1627,0
|
|
20230905,140200,241253889,1627,1627,1627,1627,10
|
|
20230905,140100,241237619,1627,1627,1627,1627,1
|
|
20230905,140000,241235992,1620,1620,1620,1620,3983
|
|
20230905,135900,234783532,1618,1618,1618,1618,0
|
|
20230905,135800,234783532,1618,1618,1618,1618,0
|
|
20230905,135700,234783532,1618,1618,1618,1618,0
|
|
20230905,135600,234783532,1618,1618,1618,1618,0
|
|
20230905,135500,234783532,1618,1618,1618,1618,0
|
|
20230905,135400,234783532,1618,1618,1618,1618,1000
|
|
20230905,135300,233165532,1620,1620,1620,1620,4
|
|
20230905,135200,233159052,1618,1619,1619,1618,130
|
|
20230905,135100,232948668,1619,1619,1619,1619,704
|
|
20230905,135000,231808892,1619,1619,1619,1619,104
|
|
20230905,134900,231640516,1619,1619,1619,1619,0
|
|
20230905,134800,231640516,1619,1619,1619,1619,0
|
|
20230905,134700,231640516,1619,1619,1619,1619,1
|
|
20230905,134600,231638897,1619,1623,1624,1619,795
|
|
20230905,134500,230349305,1624,1624,1624,1624,0
|
|
20230905,134400,230349305,1624,1624,1624,1624,0
|
|
20230905,134300,230349305,1624,1624,1624,1624,0
|
|
20230905,134200,230349305,1624,1621,1624,1621,203
|
|
20230905,134100,230020233,1625,1625,1625,1625,7
|
|
20230905,134000,230008858,1625,1625,1625,1625,372
|
|
20230905,133900,229404358,1625,1625,1625,1625,0
|
|
20230905,133800,229404358,1625,1625,1625,1625,0
|
|
20230905,133700,229404358,1625,1620,1625,1620,5
|
|
20230905,133600,229396253,1625,1625,1625,1625,31
|
|
20230905,133500,229345878,1625,1625,1625,1625,5
|
|
20230905,133400,229337753,1625,1623,1625,1623,250
|
|
20230905,133300,228931911,1620,1620,1620,1620,0
|
|
20230905,133200,228931911,1620,1620,1620,1620,1889
|
|
20230905,133100,225871731,1620,1620,1620,1620,1700
|
|
20230905,133000,223117731,1620,1620,1620,1620,10
|
|
20230905,132900,223101531,1620,1620,1620,1620,0
|
|
20230905,132800,223101531,1620,1620,1620,1620,25
|
|
20230905,132700,223061031,1619,1619,1619,1619,0
|
|
20230905,132600,223061031,1619,1619,1619,1619,0
|
|
20230905,132500,223061031,1619,1619,1619,1619,0
|
|
20230905,132400,223061031,1619,1619,1619,1619,0
|
|
20230905,132300,223061031,1619,1619,1619,1619,0
|
|
20230905,132200,223061031,1619,1619,1619,1619,0
|
|
20230905,132100,223061031,1619,1619,1619,1619,0
|
|
20230905,132000,223061031,1619,1619,1619,1619,0
|
|
20230905,131900,223061031,1619,1619,1619,1619,0
|
|
20230905,131800,223061031,1619,1619,1619,1619,12
|
|
20230905,131700,223041603,1619,1620,1620,1619,331
|
|
20230905,131600,222505414,1620,1620,1620,1620,0
|
|
20230905,131500,222505414,1620,1620,1620,1620,1
|
|
20230905,131400,222503794,1620,1620,1620,1620,1
|
|
20230905,131300,222502174,1619,1619,1619,1619,2
|
|
20230905,131200,222498936,1619,1619,1619,1619,2
|
|
20230905,131100,222495698,1619,1620,1620,1619,52
|
|
20230905,131000,222411460,1620,1620,1620,1620,5
|
|
20230905,130900,222403360,1619,1619,1619,1619,7
|
|
20230905,130800,222392027,1619,1618,1620,1618,7
|
|
20230905,130700,222380693,1618,1618,1618,1618,200
|
|
20230905,130600,222057093,1620,1619,1620,1618,589
|
|
20230905,130500,221104056,1619,1619,1619,1619,5
|
|
20230905,130400,221095961,1618,1618,1619,1618,1337
|
|
20230905,130300,218931694,1619,1619,1619,1619,0
|
|
20230905,130200,218931694,1619,1616,1619,1616,90
|
|
20230905,130100,218786248,1617,1620,1620,1617,1309
|
|
20230905,130000,216669194,1620,1620,1620,1620,0
|
|
20230905,125900,216669194,1620,1619,1620,1619,7
|
|
20230905,125800,216657858,1620,1620,1620,1620,0
|
|
20230905,125700,216657858,1620,1620,1620,1619,98
|
|
20230905,125600,216499099,1620,1620,1620,1620,0
|
|
20230905,125500,216499099,1620,1620,1620,1620,1
|
|
20230905,125400,216497479,1620,1620,1620,1620,1
|
|
20230905,125300,216495859,1619,1620,1620,1619,3
|
|
20230905,125200,216491001,1620,1620,1620,1620,5
|
|
20230905,125100,216482901,1620,1620,1620,1620,10
|
|
20230905,125000,216466701,1620,1620,1620,1620,5
|
|
20230905,124900,216458601,1620,1620,1620,1620,0
|
|
20230905,124800,216458601,1620,1620,1620,1620,10
|
|
20230905,124700,216442401,1620,1620,1620,1620,100
|
|
20230905,124600,216280401,1620,1618,1620,1617,161
|
|
20230905,124500,216019990,1623,1619,1623,1618,501
|
|
20230905,124400,215209366,1624,1624,1624,1624,10
|
|
20230905,124300,215193126,1625,1620,1625,1620,530
|
|
20230905,124200,214334458,1620,1620,1620,1620,9
|
|
20230905,124100,214319878,1620,1620,1620,1620,0
|
|
20230905,124000,214319878,1620,1620,1620,1620,10
|
|
20230905,123900,214303678,1620,1620,1620,1620,4
|
|
20230905,123800,214297198,1620,1620,1620,1620,0
|
|
20230905,123700,214297198,1620,1620,1620,1620,0
|
|
20230905,123600,214297198,1620,1620,1620,1620,0
|
|
20230905,123500,214297198,1620,1621,1621,1620,66
|
|
20230905,123400,214190213,1621,1621,1623,1621,6
|
|
20230905,123300,214180481,1625,1619,1625,1619,50
|
|
20230905,123200,214099435,1619,1618,1619,1618,150
|
|
20230905,123100,213856725,1618,1618,1618,1618,95
|
|
20230905,123000,213703015,1619,1619,1619,1619,0
|
|
20230905,122900,213703015,1619,1619,1619,1619,2
|
|
20230905,122800,213699777,1619,1619,1619,1619,310
|
|
20230905,122700,213197887,1619,1614,1619,1614,72
|
|
20230905,122600,213081588,1615,1617,1617,1615,8
|
|
20230905,122500,213068660,1618,1618,1618,1618,2
|
|
20230905,122400,213065424,1619,1610,1619,1610,17472
|
|
20230905,122300,184935414,1610,1622,1622,1610,8562
|
|
20230905,122200,171149098,1622,1622,1622,1621,26
|
|
20230905,122100,171106927,1625,1625,1625,1625,1
|
|
20230905,122000,171105302,1625,1614,1627,1610,12644
|
|
20230905,121900,150748285,1626,1620,1626,1610,30100
|
|
20230905,121800,102168430,1620,1628,1628,1620,1248
|
|
20230905,121700,100144715,1624,1624,1624,1624,0
|
|
20230905,121600,100144715,1624,1624,1624,1624,0
|
|
20230905,121500,100144715,1624,1624,1624,1624,0
|
|
20230905,121400,100144715,1624,1628,1628,1624,196
|
|
20230905,121300,99826401,1624,1624,1624,1624,4
|
|
20230905,121200,99819905,1620,1630,1630,1620,12000
|
|
20230905,121100,80344032,1631,1631,1631,1631,0
|
|
20230905,121000,80344032,1631,1631,1631,1631,0
|
|
20230905,120900,80344032,1631,1631,1631,1631,10
|
|
20230905,120800,80327722,1629,1630,1630,1629,30
|
|
20230905,120700,80278823,1630,1630,1630,1630,41
|
|
20230905,120600,80211993,1629,1629,1629,1629,0
|
|
20230905,120500,80211993,1629,1629,1629,1629,0
|
|
20230905,120400,80211993,1629,1629,1629,1629,0
|
|
20230905,120300,80211993,1629,1629,1629,1629,0
|
|
20230905,120200,80211993,1629,1629,1629,1629,0
|
|
20230905,120100,80211993,1629,1629,1629,1629,0
|
|
20230905,120000,80211993,1629,1629,1629,1629,0
|
|
20230905,115900,80211993,1629,1629,1629,1629,0
|
|
20230905,115800,80211993,1629,1629,1629,1629,1
|
|
20230905,115700,80210364,1625,1625,1625,1625,0
|
|
20230905,115600,80210364,1625,1625,1625,1625,0
|
|
20230905,115500,80210364,1625,1625,1625,1625,0
|
|
20230905,115400,80210364,1625,1625,1625,1625,0
|
|
20230905,115300,80210364,1625,1625,1625,1625,0
|
|
20230905,115200,80210364,1625,1625,1625,1625,0
|
|
20230905,115100,80210364,1625,1625,1625,1625,0
|
|
20230905,115000,80210364,1625,1625,1625,1625,0
|
|
20230905,114900,80210364,1625,1625,1625,1625,0
|
|
20230905,114800,80210364,1625,1626,1626,1625,2000
|
|
20230905,114700,76959730,1626,1629,1629,1626,631
|
|
20230905,114600,75933387,1630,1630,1630,1630,0
|
|
20230905,114500,75933387,1630,1630,1630,1630,0
|
|
20230905,114400,75933387,1630,1630,1630,1630,3
|
|
20230905,114300,75928497,1630,1630,1630,1630,3
|
|
20230905,114200,75923607,1629,1629,1629,1629,0
|
|
20230905,114100,75923607,1629,1631,1631,1629,103
|
|
20230905,114000,75755817,1632,1632,1632,1632,0
|
|
20230905,113900,75755817,1632,1630,1632,1627,4809
|
|
20230905,113800,67929658,1631,1631,1631,1631,1
|
|
20230905,113700,67928027,1631,1631,1631,1631,1
|
|
20230905,113600,67926396,1630,1630,1630,1630,0
|
|
20230905,113500,67926396,1630,1630,1630,1630,0
|
|
20230905,113400,67926396,1630,1631,1631,1630,24
|
|
20230905,113300,67887273,1632,1632,1632,1632,0
|
|
20230905,113200,67887273,1632,1632,1632,1632,0
|
|
20230905,113100,67887273,1632,1633,1633,1632,126
|
|
20230905,113000,67681516,1633,1633,1633,1633,0
|
|
20230905,112900,67681516,1633,1632,1633,1632,4
|
|
20230905,112800,67674985,1631,1631,1631,1631,0
|
|
20230905,112700,67674985,1631,1631,1631,1631,0
|
|
20230905,112600,67674985,1631,1631,1631,1631,0
|
|
20230905,112500,67674985,1631,1631,1631,1631,0
|
|
20230905,112400,67674985,1631,1631,1631,1631,0
|
|
20230905,112300,67674985,1631,1631,1631,1631,100
|
|
20230905,112200,67511885,1632,1632,1632,1632,0
|
|
20230905,112100,67511885,1632,1632,1632,1632,0
|
|
20230905,112000,67511885,1632,1632,1632,1632,0
|
|
20230905,111900,67511885,1632,1632,1632,1632,62
|
|
20230905,111800,67410701,1632,1632,1632,1632,1
|
|
20230905,111700,67409069,1629,1629,1629,1629,2000
|
|
20230905,111600,64151069,1631,1631,1631,1631,0
|
|
20230905,111500,64151069,1631,1631,1631,1631,0
|
|
20230905,111400,64151069,1631,1631,1631,1631,0
|
|
20230905,111300,64151069,1631,1631,1631,1631,0
|
|
20230905,111200,64151069,1631,1631,1631,1631,225
|
|
20230905,111100,63784094,1631,1631,1631,1631,0
|
|
20230905,111000,63784094,1631,1631,1631,1631,4
|
|
20230905,110900,63777570,1631,1631,1631,1631,14
|
|
20230905,110800,63754736,1631,1631,1631,1631,152
|
|
20230905,110700,63506824,1631,1631,1631,1631,450
|
|
20230905,110600,62772874,1631,1632,1632,1629,3244
|
|
20230905,110500,57485341,1633,1633,1633,1633,0
|
|
20230905,110400,57485341,1633,1633,1633,1633,0
|
|
20230905,110300,57485341,1633,1632,1633,1632,2
|
|
20230905,110200,57482076,1633,1633,1633,1633,0
|
|
20230905,110100,57482076,1633,1633,1633,1633,2
|
|
20230905,110000,57478810,1633,1633,1633,1633,0
|
|
20230905,105900,57478810,1633,1633,1633,1633,0
|
|
20230905,105800,57478810,1633,1633,1633,1633,50
|
|
20230905,105700,57397160,1633,1633,1633,1633,0
|
|
20230905,105600,57397160,1633,1633,1633,1633,0
|
|
20230905,105500,57397160,1633,1633,1633,1633,192
|
|
20230905,105400,57083624,1633,1633,1633,1633,0
|
|
20230905,105300,57083624,1633,1633,1633,1633,1
|
|
20230905,105200,57081991,1634,1634,1634,1634,0
|
|
20230905,105100,57081991,1634,1634,1634,1634,1
|
|
20230905,105000,57080357,1635,1635,1635,1635,0
|
|
20230905,104900,57080357,1635,1635,1635,1635,0
|
|
20230905,104800,57080357,1635,1635,1635,1635,0
|
|
20230905,104700,57080357,1635,1630,1635,1630,36
|
|
20230905,104600,57021672,1630,1634,1634,1630,105
|
|
20230905,104500,56850512,1631,1631,1631,1631,321
|
|
20230905,104400,56326961,1631,1634,1634,1631,375
|
|
20230905,104300,55715230,1633,1633,1633,1633,0
|
|
20230905,104200,55715230,1633,1634,1634,1633,202
|
|
20230905,104100,55385263,1635,1635,1635,1635,0
|
|
20230905,104000,55385263,1635,1635,1635,1635,0
|
|
20230905,103900,55385263,1635,1635,1635,1635,0
|
|
20230905,103800,55385263,1635,1635,1635,1635,0
|
|
20230905,103700,55385263,1635,1635,1635,1635,10
|
|
20230905,103600,55368913,1635,1635,1635,1635,0
|
|
20230905,103500,55368913,1635,1635,1635,1635,20
|
|
20230905,103400,55336213,1635,1635,1635,1635,260
|
|
20230905,103300,54911113,1635,1635,1635,1635,0
|
|
20230905,103200,54911113,1635,1635,1635,1635,1
|
|
20230905,103100,54909478,1636,1636,1636,1636,0
|
|
20230905,103000,54909478,1636,1636,1636,1636,62
|
|
20230905,102900,54808046,1636,1636,1636,1636,0
|
|
20230905,102800,54808046,1636,1636,1636,1636,0
|
|
20230905,102700,54808046,1636,1636,1636,1636,1
|
|
20230905,102600,54806410,1636,1636,1636,1636,0
|
|
20230905,102500,54806410,1636,1636,1636,1636,0
|
|
20230905,102400,54806410,1636,1636,1636,1636,0
|
|
20230905,102300,54806410,1636,1636,1636,1636,0
|
|
20230905,102200,54806410,1636,1636,1636,1636,5
|
|
20230905,102100,54798230,1635,1635,1635,1635,15
|
|
20230905,102000,54773705,1631,1631,1631,1631,0
|
|
20230905,101900,54773705,1631,1631,1631,1631,110
|
|
20230905,101800,54594295,1631,1631,1631,1631,100
|
|
20230905,101700,54431195,1638,1638,1638,1638,0
|
|
20230905,101600,54431195,1638,1638,1638,1638,0
|
|
20230905,101500,54431195,1638,1638,1638,1638,10
|
|
20230905,101400,54414815,1630,1630,1630,1630,0
|
|
20230905,101300,54414815,1630,1630,1630,1630,1832
|
|
20230905,101200,51428655,1638,1638,1638,1638,1
|
|
20230905,101100,51427017,1630,1630,1630,1630,0
|
|
20230905,101000,51427017,1630,1633,1633,1630,5000
|
|
20230905,100900,43273487,1638,1638,1638,1638,0
|
|
20230905,100800,43273487,1638,1638,1638,1638,0
|
|
20230905,100700,43273487,1638,1638,1638,1638,5
|
|
20230905,100600,43265297,1638,1638,1638,1638,0
|
|
20230905,100500,43265297,1638,1638,1638,1638,1
|
|
20230905,100400,43263659,1638,1638,1638,1638,2
|
|
20230905,100300,43260383,1638,1638,1638,1638,15
|
|
20230905,100200,43235813,1632,1632,1632,1632,2000
|
|
20230905,100100,39971813,1638,1638,1638,1638,100
|
|
20230905,100000,39808013,1638,1638,1638,1638,200
|
|
20230905,095900,39480413,1638,1638,1638,1638,10
|
|
20230905,095800,39464033,1636,1636,1636,1636,1
|
|
20230905,095700,39462397,1636,1636,1636,1636,1000
|
|
20230905,095600,37826397,1636,1636,1636,1636,3
|
|
20230905,095500,37821489,1638,1638,1638,1638,10
|
|
20230905,095400,37805109,1638,1638,1638,1638,10
|
|
20230905,095300,37788729,1630,1630,1630,1630,0
|
|
20230905,095200,37788729,1630,1630,1630,1630,0
|
|
20230905,095100,37788729,1630,1630,1630,1630,0
|
|
20230905,095000,37788729,1630,1630,1630,1630,0
|
|
20230905,094900,37788729,1630,1630,1630,1630,128
|
|
20230905,094800,37580089,1630,1630,1630,1630,0
|
|
20230905,094700,37580089,1630,1630,1630,1630,0
|
|
20230905,094600,37580089,1630,1630,1630,1630,755
|
|
20230905,094500,36349439,1630,1630,1630,1630,104
|
|
20230905,094400,36179919,1630,1630,1630,1630,0
|
|
20230905,094300,36179919,1630,1632,1632,1630,1188
|
|
20230905,094200,34241721,1638,1638,1638,1638,0
|
|
20230905,094100,34241721,1638,1638,1638,1638,200
|
|
20230905,094000,33914121,1633,1638,1638,1633,150
|
|
20230905,093900,33668671,1632,1635,1640,1632,7283
|
|
20230905,093800,21749043,1640,1640,1640,1640,0
|
|
20230905,093700,21749043,1640,1640,1640,1640,132
|
|
20230905,093600,21532563,1640,1640,1640,1640,0
|
|
20230905,093500,21532563,1640,1636,1640,1636,154
|
|
20230905,093400,21280579,1636,1640,1640,1635,1668
|
|
20230905,093300,18552786,1640,1640,1640,1640,5
|
|
20230905,093200,18544586,1638,1640,1640,1638,1058
|
|
20230905,093100,16811458,1640,1642,1642,1640,2647
|
|
20230905,093000,12469484,1649,1649,1649,1649,0
|
|
20230905,092900,12469484,1649,1649,1649,1649,76
|
|
20230905,092800,12344160,1649,1649,1649,1649,0
|
|
20230905,092700,12344160,1649,1649,1649,1649,30
|
|
20230905,092600,12294690,1650,1650,1650,1650,0
|
|
20230905,092500,12294690,1650,1650,1650,1650,0
|
|
20230905,092400,12294690,1650,1650,1650,1650,280
|
|
20230905,092300,11832690,1650,1650,1650,1650,50
|
|
20230905,092200,11750190,1650,1650,1650,1650,0
|
|
20230905,092100,11750190,1650,1650,1650,1650,0
|
|
20230905,092000,11750190,1650,1650,1650,1650,10
|
|
20230905,091900,11733690,1650,1650,1650,1650,0
|
|
20230905,091800,11733690,1650,1650,1650,1650,7
|
|
20230905,091700,11722140,1650,1650,1650,1650,12
|
|
20230905,091600,11702340,1650,1642,1650,1642,3240
|
|
20230905,091500,6369454,1643,1643,1643,1643,63
|
|
20230905,091400,6265945,1638,1641,1641,1638,858
|
|
20230905,091300,4859638,1642,1643,1643,1642,5
|
|
20230905,091200,4851426,1644,1644,1644,1644,87
|
|
20230905,091100,4708398,1645,1645,1645,1645,11
|
|
20230905,091000,4690303,1645,1645,1645,1645,0
|
|
20230905,090900,4690303,1645,1645,1645,1645,665
|
|
20230905,090800,3596378,1645,1649,1650,1645,103
|
|
20230905,090700,3426445,1645,1645,1645,1645,0
|
|
20230905,090600,3426445,1645,1645,1645,1645,10
|
|
20230905,090500,3409995,1650,1650,1650,1650,463
|
|
20230905,090400,2646045,1650,1650,1650,1650,500
|
|
20230905,090300,1821045,1650,1650,1650,1650,1
|
|
20230905,090200,1819395,1650,1650,1650,1650,0
|
|
20230905,090100,1819395,1650,1650,1650,1650,5
|
|
20230905,090000,1811145,1645,1645,1645,1645,1101
|