598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,146306398,1620,1620,1620,1620,568
|
|
20230908,185400,146306398,1620,1620,1620,1620,0
|
|
20230908,185300,146306398,1620,1620,1620,1620,0
|
|
20230908,185200,146306398,1620,1620,1620,1620,0
|
|
20230908,185100,146306398,1620,1620,1620,1620,0
|
|
20230908,185000,146306398,1620,1620,1620,1620,0
|
|
20230908,184900,146306398,1620,1620,1620,1620,0
|
|
20230908,184800,146306398,1620,1620,1620,1620,0
|
|
20230908,184700,146306398,1620,1620,1620,1620,0
|
|
20230908,184600,146306398,1620,1620,1620,1620,0
|
|
20230908,184500,146306398,1620,1620,1620,1620,0
|
|
20230908,184400,146306398,1620,1620,1620,1620,0
|
|
20230908,184300,146306398,1620,1620,1620,1620,0
|
|
20230908,184200,146306398,1620,1620,1620,1620,0
|
|
20230908,184100,146306398,1620,1620,1620,1620,0
|
|
20230908,184000,146306398,1620,1620,1620,1620,0
|
|
20230908,183900,146306398,1620,1620,1620,1620,0
|
|
20230908,183800,146306398,1620,1620,1620,1620,0
|
|
20230908,183700,146306398,1620,1620,1620,1620,0
|
|
20230908,183600,146306398,1620,1620,1620,1620,0
|
|
20230908,183500,146306398,1620,1620,1620,1620,0
|
|
20230908,183400,146306398,1620,1620,1620,1620,0
|
|
20230908,183300,146306398,1620,1620,1620,1620,0
|
|
20230908,183200,146306398,1620,1620,1620,1620,0
|
|
20230908,183100,146306398,1620,1620,1620,1620,0
|
|
20230908,183000,146306398,1620,1620,1620,1620,0
|
|
20230908,182900,146306398,1620,1620,1620,1620,0
|
|
20230908,182800,146306398,1620,1620,1620,1620,0
|
|
20230908,182700,146306398,1620,1620,1620,1620,0
|
|
20230908,182600,146306398,1620,1620,1620,1620,0
|
|
20230908,182500,146306398,1620,1620,1620,1620,568
|
|
20230908,182400,146306398,1620,1620,1620,1620,0
|
|
20230908,182300,146306398,1620,1620,1620,1620,0
|
|
20230908,182200,146306398,1620,1620,1620,1620,0
|
|
20230908,182100,146306398,1620,1620,1620,1620,0
|
|
20230908,182000,146306398,1620,1620,1620,1620,0
|
|
20230908,181900,146306398,1620,1620,1620,1620,0
|
|
20230908,181800,146306398,1620,1620,1620,1620,0
|
|
20230908,181700,146306398,1620,1620,1620,1620,0
|
|
20230908,181600,146306398,1620,1620,1620,1620,0
|
|
20230908,181500,146306398,1620,1620,1620,1620,0
|
|
20230908,181400,146306398,1620,1620,1620,1620,0
|
|
20230908,181300,146306398,1620,1620,1620,1620,0
|
|
20230908,181200,146306398,1620,1620,1620,1620,0
|
|
20230908,181100,146306398,1620,1620,1620,1620,0
|
|
20230908,181000,146306398,1620,1620,1620,1620,0
|
|
20230908,180900,146306398,1620,1620,1620,1620,0
|
|
20230908,180800,146306398,1620,1620,1620,1620,0
|
|
20230908,180700,146306398,1620,1620,1620,1620,0
|
|
20230908,180600,146306398,1620,1620,1620,1620,0
|
|
20230908,180500,146306398,1620,1620,1620,1620,0
|
|
20230908,180400,146306398,1620,1620,1620,1620,0
|
|
20230908,180300,146306398,1620,1620,1620,1620,0
|
|
20230908,180200,146306398,1620,1620,1620,1620,0
|
|
20230908,180100,146306398,1620,1620,1620,1620,0
|
|
20230908,180000,146306398,1620,1620,1620,1620,0
|
|
20230908,175900,146306398,1620,1620,1620,1620,0
|
|
20230908,175800,146306398,1620,1620,1620,1620,0
|
|
20230908,175700,146306398,1620,1620,1620,1620,0
|
|
20230908,175600,146306398,1620,1620,1620,1620,0
|
|
20230908,175500,146306398,1620,1620,1620,1620,568
|
|
20230908,175400,146306398,1620,1620,1620,1620,0
|
|
20230908,175300,146306398,1620,1620,1620,1620,0
|
|
20230908,175200,146306398,1620,1620,1620,1620,0
|
|
20230908,175100,146306398,1620,1620,1620,1620,0
|
|
20230908,175000,146306398,1620,1620,1620,1620,0
|
|
20230908,174900,146306398,1620,1620,1620,1620,0
|
|
20230908,174800,146306398,1620,1620,1620,1620,0
|
|
20230908,174700,146306398,1620,1620,1620,1620,0
|
|
20230908,174600,146306398,1620,1620,1620,1620,0
|
|
20230908,174500,146306398,1620,1620,1620,1620,0
|
|
20230908,174400,146306398,1620,1620,1620,1620,0
|
|
20230908,174300,146306398,1620,1620,1620,1620,0
|
|
20230908,174200,146306398,1620,1620,1620,1620,0
|
|
20230908,174100,146306398,1620,1620,1620,1620,0
|
|
20230908,174000,146306398,1620,1620,1620,1620,0
|
|
20230908,173900,146306398,1620,1620,1620,1620,0
|
|
20230908,173800,146306398,1620,1620,1620,1620,0
|
|
20230908,173700,146306398,1620,1620,1620,1620,0
|
|
20230908,173600,146306398,1620,1620,1620,1620,0
|
|
20230908,173500,146306398,1620,1620,1620,1620,0
|
|
20230908,173400,146306398,1620,1620,1620,1620,0
|
|
20230908,173300,146306398,1620,1620,1620,1620,0
|
|
20230908,173200,146306398,1620,1620,1620,1620,0
|
|
20230908,173100,146306398,1620,1620,1620,1620,0
|
|
20230908,173000,146306398,1620,1620,1620,1620,0
|
|
20230908,172900,146306398,1620,1620,1620,1620,0
|
|
20230908,172800,146306398,1620,1620,1620,1620,0
|
|
20230908,172700,146306398,1620,1620,1620,1620,0
|
|
20230908,172600,146306398,1620,1620,1620,1620,0
|
|
20230908,172500,146306398,1620,1620,1620,1620,568
|
|
20230908,172400,146306398,1620,1620,1620,1620,0
|
|
20230908,172300,146306398,1620,1620,1620,1620,0
|
|
20230908,172200,146306398,1620,1620,1620,1620,0
|
|
20230908,172100,146306398,1620,1620,1620,1620,0
|
|
20230908,172000,146306398,1620,1620,1620,1620,0
|
|
20230908,171900,146306398,1620,1620,1620,1620,0
|
|
20230908,171800,146306398,1620,1620,1620,1620,0
|
|
20230908,171700,146306398,1620,1620,1620,1620,0
|
|
20230908,171600,146306398,1620,1620,1620,1620,0
|
|
20230908,171500,146306398,1620,1620,1620,1620,0
|
|
20230908,171400,146306398,1620,1620,1620,1620,0
|
|
20230908,171300,146306398,1620,1620,1620,1620,0
|
|
20230908,171200,146306398,1620,1620,1620,1620,0
|
|
20230908,171100,146306398,1620,1620,1620,1620,0
|
|
20230908,171000,146306398,1620,1620,1620,1620,0
|
|
20230908,170900,146306398,1620,1620,1620,1620,0
|
|
20230908,170800,146306398,1620,1620,1620,1620,0
|
|
20230908,170700,146306398,1620,1620,1620,1620,0
|
|
20230908,170600,146306398,1620,1620,1620,1620,0
|
|
20230908,170500,146306398,1620,1620,1620,1620,0
|
|
20230908,170400,146306398,1620,1620,1620,1620,0
|
|
20230908,170300,146306398,1620,1620,1620,1620,0
|
|
20230908,170200,146306398,1620,1620,1620,1620,0
|
|
20230908,170100,146306398,1620,1620,1620,1620,0
|
|
20230908,170000,146306398,1620,1620,1620,1620,0
|
|
20230908,165900,146306398,1620,1620,1620,1620,0
|
|
20230908,165800,146306398,1620,1620,1620,1620,0
|
|
20230908,165700,146306398,1620,1620,1620,1620,0
|
|
20230908,165600,146306398,1620,1620,1620,1620,0
|
|
20230908,165500,146306398,1620,1620,1620,1620,568
|
|
20230908,165400,146306398,1620,1620,1620,1620,0
|
|
20230908,165300,146306398,1620,1620,1620,1620,0
|
|
20230908,165200,146306398,1620,1620,1620,1620,0
|
|
20230908,165100,146306398,1620,1620,1620,1620,0
|
|
20230908,165000,146306398,1620,1620,1620,1620,0
|
|
20230908,164900,146306398,1620,1620,1620,1620,0
|
|
20230908,164800,146306398,1620,1620,1620,1620,0
|
|
20230908,164700,146306398,1620,1620,1620,1620,0
|
|
20230908,164600,146306398,1620,1620,1620,1620,0
|
|
20230908,164500,146306398,1620,1620,1620,1620,0
|
|
20230908,164400,146306398,1620,1620,1620,1620,0
|
|
20230908,164300,146306398,1620,1620,1620,1620,0
|
|
20230908,164200,146306398,1620,1620,1620,1620,0
|
|
20230908,164100,146306398,1620,1620,1620,1620,0
|
|
20230908,164000,146306398,1620,1620,1620,1620,0
|
|
20230908,163900,146306398,1620,1620,1620,1620,0
|
|
20230908,163800,146306398,1620,1620,1620,1620,0
|
|
20230908,163700,146306398,1620,1620,1620,1620,0
|
|
20230908,163600,146306398,1620,1620,1620,1620,0
|
|
20230908,163500,146306398,1620,1620,1620,1620,0
|
|
20230908,163400,146306398,1620,1620,1620,1620,0
|
|
20230908,163300,146306398,1620,1620,1620,1620,0
|
|
20230908,163200,146306398,1620,1620,1620,1620,0
|
|
20230908,163100,146306398,1620,1620,1620,1620,0
|
|
20230908,163000,146306398,1620,1620,1620,1620,0
|
|
20230908,162900,146306398,1620,1620,1620,1620,0
|
|
20230908,162800,146306398,1620,1620,1620,1620,0
|
|
20230908,162700,146306398,1620,1620,1620,1620,0
|
|
20230908,162600,146306398,1620,1620,1620,1620,0
|
|
20230908,162500,146306398,1620,1620,1620,1620,568
|
|
20230908,162400,146306398,1620,1620,1620,1620,0
|
|
20230908,162300,146306398,1620,1620,1620,1620,0
|
|
20230908,162200,146306398,1620,1620,1620,1620,0
|
|
20230908,162100,146306398,1620,1620,1620,1620,0
|
|
20230908,162000,146306398,1620,1620,1620,1620,0
|
|
20230908,161900,146306398,1620,1620,1620,1620,0
|
|
20230908,161800,146306398,1620,1620,1620,1620,0
|
|
20230908,161700,146306398,1620,1620,1620,1620,0
|
|
20230908,161600,146306398,1620,1620,1620,1620,0
|
|
20230908,161500,146306398,1620,1620,1620,1620,0
|
|
20230908,161400,146306398,1620,1620,1620,1620,0
|
|
20230908,161300,146306398,1620,1620,1620,1620,0
|
|
20230908,161200,146306398,1620,1620,1620,1620,0
|
|
20230908,161100,146306398,1620,1620,1620,1620,0
|
|
20230908,161000,146306398,1620,1620,1620,1620,0
|
|
20230908,160900,146306398,1620,1620,1620,1620,0
|
|
20230908,160800,146306398,1620,1620,1620,1620,0
|
|
20230908,160700,146306398,1620,1620,1620,1620,0
|
|
20230908,160600,146306398,1620,1620,1620,1620,0
|
|
20230908,160500,146306398,1620,1620,1620,1620,0
|
|
20230908,160400,146306398,1620,1620,1620,1620,0
|
|
20230908,160300,146306398,1620,1620,1620,1620,0
|
|
20230908,160200,146306398,1620,1620,1620,1620,0
|
|
20230908,160100,146306398,1620,1620,1620,1620,0
|
|
20230908,160000,146306398,1620,1620,1620,1620,0
|
|
20230908,155900,146306398,1620,1620,1620,1620,0
|
|
20230908,155800,146306398,1620,1620,1620,1620,0
|
|
20230908,155700,146306398,1620,1620,1620,1620,0
|
|
20230908,155600,146306398,1620,1620,1620,1620,0
|
|
20230908,155500,146306398,1620,1620,1620,1620,568
|
|
20230908,155400,146306398,1620,1620,1620,1620,0
|
|
20230908,155300,146306398,1620,1620,1620,1620,0
|
|
20230908,155200,146306398,1620,1620,1620,1620,0
|
|
20230908,155100,146306398,1620,1620,1620,1620,0
|
|
20230908,155000,146306398,1620,1620,1620,1620,0
|
|
20230908,154900,146306398,1620,1620,1620,1620,0
|
|
20230908,154800,146306398,1620,1620,1620,1620,0
|
|
20230908,154700,146306398,1620,1620,1620,1620,0
|
|
20230908,154600,146306398,1620,1620,1620,1620,0
|
|
20230908,154500,146306398,1620,1620,1620,1620,0
|
|
20230908,154400,146306398,1620,1620,1620,1620,0
|
|
20230908,154300,146306398,1620,1620,1620,1620,0
|
|
20230908,154200,146306398,1620,1620,1620,1620,0
|
|
20230908,154100,146306398,1620,1620,1620,1620,0
|
|
20230908,154000,146306398,1620,1620,1620,1620,0
|
|
20230908,153900,146306398,1620,1620,1620,1620,0
|
|
20230908,153800,146306398,1620,1620,1620,1620,0
|
|
20230908,153700,146306398,1620,1620,1620,1620,0
|
|
20230908,153600,146306398,1620,1620,1620,1620,0
|
|
20230908,153500,146306398,1620,1620,1620,1620,0
|
|
20230908,153400,146306398,1620,1620,1620,1620,0
|
|
20230908,153300,146306398,1620,1620,1620,1620,0
|
|
20230908,153200,146306398,1620,1620,1620,1620,0
|
|
20230908,153100,146306398,1620,1620,1620,1620,0
|
|
20230908,153000,146306398,1620,1620,1620,1620,568
|
|
20230908,152900,145386238,1621,1621,1621,1621,0
|
|
20230908,152800,145386238,1621,1621,1621,1621,0
|
|
20230908,152700,145386238,1621,1621,1621,1621,0
|
|
20230908,152600,145386238,1621,1621,1621,1621,0
|
|
20230908,152500,145386238,1621,1621,1621,1621,0
|
|
20230908,152400,145386238,1621,1621,1621,1621,0
|
|
20230908,152300,145386238,1621,1621,1621,1621,0
|
|
20230908,152200,145386238,1621,1621,1621,1621,0
|
|
20230908,152100,145386238,1621,1621,1621,1621,0
|
|
20230908,152000,145386238,1621,1621,1621,1621,0
|
|
20230908,151900,145386238,1621,1621,1621,1621,22
|
|
20230908,151800,145350576,1621,1621,1621,1617,449
|
|
20230908,151700,144623060,1621,1621,1621,1621,21
|
|
20230908,151600,144589019,1621,1619,1621,1619,23
|
|
20230908,151500,144551742,1621,1621,1621,1621,21
|
|
20230908,151400,144517701,1621,1621,1621,1621,21
|
|
20230908,151300,144483660,1621,1623,1623,1621,41
|
|
20230908,151200,144417119,1623,1623,1623,1623,21
|
|
20230908,151100,144383036,1623,1623,1623,1623,22
|
|
20230908,151000,144347330,1623,1620,1623,1620,38
|
|
20230908,150900,144285713,1620,1622,1623,1620,42
|
|
20230908,150800,144217650,1622,1622,1622,1622,21
|
|
20230908,150700,144183588,1622,1622,1622,1622,21
|
|
20230908,150600,144149526,1622,1622,1622,1622,35
|
|
20230908,150500,144092756,1622,1620,1622,1620,21
|
|
20230908,150400,144058708,1619,1619,1619,1619,427
|
|
20230908,150300,143367395,1620,1620,1621,1620,709
|
|
20230908,150200,142218618,1620,1619,1620,1619,1060
|
|
20230908,150100,140501778,1619,1619,1619,1619,25
|
|
20230908,150000,140461303,1619,1619,1619,1619,21
|
|
20230908,145900,140427304,1619,1619,1619,1619,20
|
|
20230908,145800,140394924,1619,1619,1619,1619,21
|
|
20230908,145700,140360925,1619,1619,1619,1619,21
|
|
20230908,145600,140326926,1619,1619,1619,1619,21
|
|
20230908,145500,140292927,1619,1619,1619,1619,20
|
|
20230908,145400,140260547,1619,1619,1619,1619,21
|
|
20230908,145300,140226548,1620,1619,1620,1619,21
|
|
20230908,145200,140192531,1619,1619,1619,1619,91
|
|
20230908,145100,140045202,1619,1619,1619,1619,21
|
|
20230908,145000,140011203,1619,1619,1619,1619,21
|
|
20230908,144900,139977204,1619,1619,1619,1619,21
|
|
20230908,144800,139943205,1618,1618,1618,1618,1011
|
|
20230908,144700,138307407,1618,1618,1618,1618,21
|
|
20230908,144600,138273429,1618,1618,1618,1618,21
|
|
20230908,144500,138239451,1618,1618,1618,1618,127
|
|
20230908,144400,138033965,1618,1618,1618,1618,21
|
|
20230908,144300,137999987,1618,1618,1618,1618,21
|
|
20230908,144200,137966009,1618,1618,1618,1618,300
|
|
20230908,144100,137480609,1618,1618,1618,1618,200
|
|
20230908,144000,137157009,1618,1618,1618,1618,0
|
|
20230908,143900,137157009,1618,1618,1618,1618,0
|
|
20230908,143800,137157009,1618,1618,1618,1618,0
|
|
20230908,143700,137157009,1618,1618,1618,1618,21
|
|
20230908,143600,137123031,1618,1618,1618,1618,21
|
|
20230908,143500,137089053,1618,1618,1618,1618,20
|
|
20230908,143400,137056693,1618,1618,1618,1618,1
|
|
20230908,143300,137055075,1619,1619,1619,1619,0
|
|
20230908,143200,137055075,1619,1620,1620,1619,70
|
|
20230908,143100,136941725,1620,1620,1620,1620,0
|
|
20230908,143000,136941725,1620,1619,1620,1619,107
|
|
20230908,142900,136768483,1619,1619,1619,1619,0
|
|
20230908,142800,136768483,1619,1619,1619,1619,2
|
|
20230908,142700,136765245,1619,1619,1619,1619,0
|
|
20230908,142600,136765245,1619,1619,1619,1619,0
|
|
20230908,142500,136765245,1619,1619,1619,1619,688
|
|
20230908,142400,135651373,1620,1620,1620,1620,0
|
|
20230908,142300,135651373,1620,1620,1620,1620,0
|
|
20230908,142200,135651373,1620,1620,1620,1620,99
|
|
20230908,142100,135490993,1620,1620,1620,1620,0
|
|
20230908,142000,135490993,1620,1620,1620,1620,0
|
|
20230908,141900,135490993,1620,1620,1620,1620,34
|
|
20230908,141800,135435913,1620,1620,1620,1620,0
|
|
20230908,141700,135435913,1620,1620,1620,1620,24
|
|
20230908,141600,135397033,1620,1620,1620,1620,0
|
|
20230908,141500,135397033,1620,1620,1620,1620,107
|
|
20230908,141400,135223693,1619,1619,1619,1619,0
|
|
20230908,141300,135223693,1619,1619,1619,1619,0
|
|
20230908,141200,135223693,1619,1619,1619,1619,0
|
|
20230908,141100,135223693,1619,1619,1619,1619,0
|
|
20230908,141000,135223693,1619,1619,1619,1619,0
|
|
20230908,140900,135223693,1619,1619,1619,1619,0
|
|
20230908,140800,135223693,1619,1619,1619,1619,0
|
|
20230908,140700,135223693,1619,1617,1619,1616,5632
|
|
20230908,140600,126117474,1619,1619,1619,1619,0
|
|
20230908,140500,126117474,1619,1619,1619,1619,0
|
|
20230908,140400,126117474,1619,1619,1619,1619,0
|
|
20230908,140300,126117474,1619,1619,1619,1619,0
|
|
20230908,140200,126117474,1619,1619,1619,1619,0
|
|
20230908,140100,126117474,1619,1619,1619,1619,0
|
|
20230908,140000,126117474,1619,1619,1619,1619,108
|
|
20230908,135900,125942622,1616,1616,1616,1616,200
|
|
20230908,135800,125619422,1619,1619,1619,1619,0
|
|
20230908,135700,125619422,1619,1619,1619,1619,0
|
|
20230908,135600,125619422,1619,1619,1619,1619,0
|
|
20230908,135500,125619422,1619,1619,1619,1619,0
|
|
20230908,135400,125619422,1619,1619,1619,1619,0
|
|
20230908,135300,125619422,1619,1619,1619,1619,0
|
|
20230908,135200,125619422,1619,1619,1619,1619,698
|
|
20230908,135100,124489360,1621,1619,1621,1619,350
|
|
20230908,135000,123922707,1621,1621,1621,1621,0
|
|
20230908,134900,123922707,1621,1621,1621,1621,0
|
|
20230908,134800,123922707,1621,1621,1621,1621,0
|
|
20230908,134700,123922707,1621,1621,1621,1621,0
|
|
20230908,134600,123922707,1621,1621,1621,1621,0
|
|
20230908,134500,123922707,1621,1621,1621,1621,107
|
|
20230908,134400,123749260,1619,1619,1619,1619,0
|
|
20230908,134300,123749260,1619,1619,1619,1619,0
|
|
20230908,134200,123749260,1619,1619,1619,1619,0
|
|
20230908,134100,123749260,1619,1619,1619,1619,50
|
|
20230908,134000,123668310,1621,1619,1621,1619,100
|
|
20230908,133900,123506310,1621,1621,1621,1621,0
|
|
20230908,133800,123506310,1621,1621,1621,1621,600
|
|
20230908,133700,122533710,1619,1621,1621,1619,61
|
|
20230908,133600,122434831,1622,1622,1622,1622,10
|
|
20230908,133500,122418611,1621,1621,1621,1621,0
|
|
20230908,133400,122418611,1621,1621,1621,1621,0
|
|
20230908,133300,122418611,1621,1621,1621,1621,0
|
|
20230908,133200,122418611,1621,1621,1621,1621,157
|
|
20230908,133100,122164114,1621,1621,1621,1621,0
|
|
20230908,133000,122164114,1621,1619,1621,1619,1915
|
|
20230908,132900,119061575,1620,1620,1620,1620,0
|
|
20230908,132800,119061575,1620,1620,1620,1620,0
|
|
20230908,132700,119061575,1620,1620,1620,1620,0
|
|
20230908,132600,119061575,1620,1620,1620,1620,0
|
|
20230908,132500,119061575,1620,1620,1620,1620,0
|
|
20230908,132400,119061575,1620,1620,1620,1620,0
|
|
20230908,132300,119061575,1620,1620,1620,1620,100
|
|
20230908,132200,118899575,1620,1619,1620,1619,300
|
|
20230908,132100,118413595,1619,1619,1619,1619,0
|
|
20230908,132000,118413595,1619,1619,1619,1619,0
|
|
20230908,131900,118413595,1619,1619,1619,1619,0
|
|
20230908,131800,118413595,1619,1619,1619,1619,30
|
|
20230908,131700,118365025,1619,1612,1619,1612,784
|
|
20230908,131600,117099229,1613,1613,1613,1613,8
|
|
20230908,131500,117086325,1613,1614,1614,1613,579
|
|
20230908,131400,116152397,1615,1616,1616,1615,12
|
|
20230908,131300,116133006,1617,1617,1617,1617,0
|
|
20230908,131200,116133006,1617,1617,1617,1617,0
|
|
20230908,131100,116133006,1617,1617,1617,1617,1
|
|
20230908,131000,116131389,1620,1620,1620,1620,0
|
|
20230908,130900,116131389,1620,1620,1620,1620,0
|
|
20230908,130800,116131389,1620,1620,1620,1620,0
|
|
20230908,130700,116131389,1620,1620,1620,1620,20
|
|
20230908,130600,116098989,1619,1618,1619,1618,294
|
|
20230908,130500,115623287,1618,1616,1618,1606,2429
|
|
20230908,130400,111712200,1616,1616,1616,1616,0
|
|
20230908,130300,111712200,1616,1616,1616,1616,0
|
|
20230908,130200,111712200,1616,1616,1616,1616,221
|
|
20230908,130100,111355064,1618,1618,1618,1618,198
|
|
20230908,130000,111034700,1614,1614,1614,1614,0
|
|
20230908,125900,111034700,1614,1614,1614,1614,0
|
|
20230908,125800,111034700,1614,1614,1614,1614,0
|
|
20230908,125700,111034700,1614,1614,1614,1614,0
|
|
20230908,125600,111034700,1614,1614,1614,1614,5751
|
|
20230908,125500,101752586,1614,1614,1614,1614,556
|
|
20230908,125400,100855202,1614,1614,1614,1614,500
|
|
20230908,125300,100048202,1614,1614,1614,1614,0
|
|
20230908,125200,100048202,1614,1614,1614,1614,0
|
|
20230908,125100,100048202,1614,1614,1614,1614,20
|
|
20230908,125000,100015922,1614,1614,1614,1614,0
|
|
20230908,124900,100015922,1614,1614,1614,1614,0
|
|
20230908,124800,100015922,1614,1616,1616,1614,824
|
|
20230908,124700,98685983,1618,1618,1618,1618,0
|
|
20230908,124600,98685983,1618,1618,1618,1618,1
|
|
20230908,124500,98684365,1618,1617,1618,1617,310
|
|
20230908,124400,98182985,1615,1612,1615,1612,401
|
|
20230908,124300,97536570,1617,1617,1617,1617,415
|
|
20230908,124200,96865515,1617,1615,1617,1615,1060
|
|
20230908,124100,95152425,1613,1613,1613,1613,1
|
|
20230908,124000,95150812,1615,1615,1615,1615,1
|
|
20230908,123900,95149197,1605,1605,1605,1605,0
|
|
20230908,123800,95149197,1605,1605,1605,1605,0
|
|
20230908,123700,95149197,1605,1605,1605,1605,0
|
|
20230908,123600,95149197,1605,1610,1610,1605,719
|
|
20230908,123500,93991622,1610,1613,1613,1610,965
|
|
20230908,123400,92436814,1613,1612,1613,1611,2546
|
|
20230908,123300,88332208,1611,1611,1611,1611,50
|
|
20230908,123200,88251658,1611,1611,1611,1611,0
|
|
20230908,123100,88251658,1611,1611,1611,1611,0
|
|
20230908,123000,88251658,1611,1611,1611,1611,0
|
|
20230908,122900,88251658,1611,1611,1611,1611,102
|
|
20230908,122800,88087336,1612,1612,1612,1612,0
|
|
20230908,122700,88087336,1612,1612,1612,1612,2
|
|
20230908,122600,88084112,1613,1613,1613,1613,0
|
|
20230908,122500,88084112,1613,1613,1613,1613,0
|
|
20230908,122400,88084112,1613,1613,1613,1613,661
|
|
20230908,122300,87017919,1614,1614,1614,1614,0
|
|
20230908,122200,87017919,1614,1614,1614,1614,0
|
|
20230908,122100,87017919,1614,1614,1614,1614,0
|
|
20230908,122000,87017919,1614,1613,1614,1613,532
|
|
20230908,121900,86159481,1613,1613,1613,1613,190
|
|
20230908,121800,85853011,1612,1612,1612,1612,0
|
|
20230908,121700,85853011,1612,1613,1613,1612,33
|
|
20230908,121600,85799783,1613,1614,1614,1613,311
|
|
20230908,121500,85298139,1613,1613,1613,1613,0
|
|
20230908,121400,85298139,1613,1613,1613,1613,0
|
|
20230908,121300,85298139,1613,1613,1613,1613,0
|
|
20230908,121200,85298139,1613,1613,1613,1613,0
|
|
20230908,121100,85298139,1613,1613,1613,1613,0
|
|
20230908,121000,85298139,1613,1613,1613,1613,0
|
|
20230908,120900,85298139,1613,1613,1613,1613,0
|
|
20230908,120800,85298139,1613,1613,1613,1613,0
|
|
20230908,120700,85298139,1613,1613,1613,1613,0
|
|
20230908,120600,85298139,1613,1613,1613,1613,0
|
|
20230908,120500,85298139,1613,1613,1613,1613,260
|
|
20230908,120400,84878759,1613,1613,1613,1613,1
|
|
20230908,120300,84877146,1610,1610,1610,1610,0
|
|
20230908,120200,84877146,1610,1610,1610,1610,0
|
|
20230908,120100,84877146,1610,1610,1610,1610,0
|
|
20230908,120000,84877146,1610,1610,1610,1610,0
|
|
20230908,115900,84877146,1610,1610,1610,1610,0
|
|
20230908,115800,84877146,1610,1611,1611,1610,500
|
|
20230908,115700,84072145,1613,1613,1613,1613,0
|
|
20230908,115600,84072145,1613,1613,1613,1613,0
|
|
20230908,115500,84072145,1613,1613,1613,1613,0
|
|
20230908,115400,84072145,1613,1613,1613,1613,0
|
|
20230908,115300,84072145,1613,1613,1613,1613,0
|
|
20230908,115200,84072145,1613,1613,1613,1613,0
|
|
20230908,115100,84072145,1613,1612,1613,1612,11
|
|
20230908,115000,84054412,1612,1612,1612,1612,0
|
|
20230908,114900,84054412,1612,1612,1612,1612,20
|
|
20230908,114800,84022172,1610,1610,1610,1610,0
|
|
20230908,114700,84022172,1610,1610,1610,1610,0
|
|
20230908,114600,84022172,1610,1610,1610,1610,0
|
|
20230908,114500,84022172,1610,1612,1612,1610,120
|
|
20230908,114400,83828890,1612,1613,1613,1612,651
|
|
20230908,114300,82778877,1613,1613,1613,1613,1
|
|
20230908,114200,82777264,1613,1611,1613,1611,8
|
|
20230908,114100,82764372,1612,1614,1614,1612,13
|
|
20230908,114000,82743397,1615,1615,1615,1615,0
|
|
20230908,113900,82743397,1615,1615,1615,1615,0
|
|
20230908,113800,82743397,1615,1615,1615,1615,20
|
|
20230908,113700,82711097,1614,1614,1614,1614,94
|
|
20230908,113600,82559381,1613,1613,1613,1613,1162
|
|
20230908,113500,80685075,1613,1613,1613,1613,40
|
|
20230908,113400,80620555,1611,1611,1611,1611,0
|
|
20230908,113300,80620555,1611,1612,1612,1611,698
|
|
20230908,113200,79495937,1612,1612,1612,1612,800
|
|
20230908,113100,78206337,1612,1612,1612,1612,136
|
|
20230908,113000,77987105,1612,1612,1612,1612,2
|
|
20230908,112900,77983881,1612,1612,1612,1612,235
|
|
20230908,112800,77605061,1609,1609,1609,1609,0
|
|
20230908,112700,77605061,1609,1609,1609,1609,165
|
|
20230908,112600,77339576,1609,1609,1609,1609,100
|
|
20230908,112500,77178676,1609,1611,1611,1609,140
|
|
20230908,112400,76953244,1611,1610,1611,1610,710
|
|
20230908,112300,75809552,1609,1609,1609,1609,0
|
|
20230908,112200,75809552,1609,1609,1609,1609,0
|
|
20230908,112100,75809552,1609,1610,1610,1609,801
|
|
20230908,112000,74519943,1610,1610,1610,1610,0
|
|
20230908,111900,74519943,1610,1610,1610,1610,0
|
|
20230908,111800,74519943,1610,1610,1610,1610,0
|
|
20230908,111700,74519943,1610,1610,1610,1610,0
|
|
20230908,111600,74519943,1610,1610,1610,1610,82
|
|
20230908,111500,74387923,1611,1611,1611,1611,50
|
|
20230908,111400,74307373,1611,1611,1611,1611,0
|
|
20230908,111300,74307373,1611,1611,1611,1611,0
|
|
20230908,111200,74307373,1611,1611,1611,1611,0
|
|
20230908,111100,74307373,1611,1611,1611,1611,100
|
|
20230908,111000,74146273,1611,1611,1611,1611,0
|
|
20230908,110900,74146273,1611,1611,1611,1611,50
|
|
20230908,110800,74065723,1611,1611,1611,1611,0
|
|
20230908,110700,74065723,1611,1611,1611,1611,11
|
|
20230908,110600,74048002,1612,1612,1612,1612,0
|
|
20230908,110500,74048002,1612,1612,1612,1612,0
|
|
20230908,110400,74048002,1612,1612,1612,1612,40
|
|
20230908,110300,73983522,1610,1610,1610,1610,30
|
|
20230908,110200,73935222,1611,1611,1611,1611,0
|
|
20230908,110100,73935222,1611,1611,1611,1611,0
|
|
20230908,110000,73935222,1611,1611,1611,1611,0
|
|
20230908,105900,73935222,1611,1611,1611,1611,251
|
|
20230908,105800,73530861,1611,1611,1611,1611,0
|
|
20230908,105700,73530861,1611,1611,1611,1611,0
|
|
20230908,105600,73530861,1611,1611,1611,1611,49
|
|
20230908,105500,73451922,1611,1611,1611,1611,0
|
|
20230908,105400,73451922,1611,1611,1611,1611,0
|
|
20230908,105300,73451922,1611,1611,1611,1611,0
|
|
20230908,105200,73451922,1611,1611,1611,1611,1
|
|
20230908,105100,73450311,1611,1611,1611,1611,0
|
|
20230908,105000,73450311,1611,1611,1611,1611,0
|
|
20230908,104900,73450311,1611,1611,1611,1611,0
|
|
20230908,104800,73450311,1611,1611,1611,1611,0
|
|
20230908,104700,73450311,1611,1611,1611,1611,0
|
|
20230908,104600,73450311,1611,1611,1611,1611,0
|
|
20230908,104500,73450311,1611,1611,1611,1611,0
|
|
20230908,104400,73450311,1611,1611,1611,1611,0
|
|
20230908,104300,73450311,1611,1611,1611,1611,1
|
|
20230908,104200,73448700,1611,1611,1611,1611,0
|
|
20230908,104100,73448700,1611,1611,1611,1611,0
|
|
20230908,104000,73448700,1611,1611,1611,1611,0
|
|
20230908,103900,73448700,1611,1611,1611,1611,0
|
|
20230908,103800,73448700,1611,1611,1611,1611,800
|
|
20230908,103700,72159900,1605,1605,1605,1605,0
|
|
20230908,103600,72159900,1605,1605,1605,1605,0
|
|
20230908,103500,72159900,1605,1605,1605,1605,191
|
|
20230908,103400,71853345,1605,1605,1605,1605,0
|
|
20230908,103300,71853345,1605,1605,1605,1605,0
|
|
20230908,103200,71853345,1605,1605,1605,1605,0
|
|
20230908,103100,71853345,1605,1605,1605,1605,0
|
|
20230908,103000,71853345,1605,1605,1605,1605,0
|
|
20230908,102900,71853345,1605,1605,1605,1605,0
|
|
20230908,102800,71853345,1605,1605,1605,1605,0
|
|
20230908,102700,71853345,1605,1605,1605,1605,0
|
|
20230908,102600,71853345,1605,1605,1605,1605,0
|
|
20230908,102500,71853345,1605,1605,1605,1605,1
|
|
20230908,102400,71851740,1606,1606,1606,1606,0
|
|
20230908,102300,71851740,1606,1606,1606,1606,0
|
|
20230908,102200,71851740,1606,1606,1606,1606,0
|
|
20230908,102100,71851740,1606,1603,1606,1603,6946
|
|
20230908,102000,60701439,1603,1603,1603,1603,0
|
|
20230908,101900,60701439,1603,1603,1603,1603,0
|
|
20230908,101800,60701439,1603,1603,1603,1603,0
|
|
20230908,101700,60701439,1603,1603,1603,1603,3
|
|
20230908,101600,60696630,1602,1602,1602,1602,0
|
|
20230908,101500,60696630,1602,1602,1602,1602,0
|
|
20230908,101400,60696630,1602,1602,1602,1602,0
|
|
20230908,101300,60696630,1602,1602,1602,1602,0
|
|
20230908,101200,60696630,1602,1603,1603,1602,600
|
|
20230908,101100,59734940,1602,1602,1602,1602,0
|
|
20230908,101000,59734940,1602,1605,1605,1602,280
|
|
20230908,100900,59286140,1605,1605,1605,1605,21
|
|
20230908,100800,59252435,1605,1605,1605,1605,531
|
|
20230908,100700,58400180,1605,1605,1605,1605,19
|
|
20230908,100600,58369685,1605,1605,1605,1605,1000
|
|
20230908,100500,56764685,1605,1605,1605,1605,0
|
|
20230908,100400,56764685,1605,1605,1605,1605,0
|
|
20230908,100300,56764685,1605,1605,1605,1605,0
|
|
20230908,100200,56764685,1605,1605,1605,1605,0
|
|
20230908,100100,56764685,1605,1605,1605,1605,0
|
|
20230908,100000,56764685,1605,1601,1605,1601,1765
|
|
20230908,095900,53936419,1602,1602,1602,1602,60
|
|
20230908,095800,53840299,1601,1601,1601,1601,0
|
|
20230908,095700,53840299,1601,1601,1601,1601,0
|
|
20230908,095600,53840299,1601,1601,1601,1601,8710
|
|
20230908,095500,39895589,1602,1602,1602,1602,0
|
|
20230908,095400,39895589,1602,1603,1603,1602,2587
|
|
20230908,095300,35750815,1606,1606,1606,1606,0
|
|
20230908,095200,35750815,1606,1606,1606,1606,3
|
|
20230908,095100,35745997,1602,1602,1602,1602,0
|
|
20230908,095000,35745997,1602,1602,1602,1602,8
|
|
20230908,094900,35733181,1602,1603,1603,1602,20
|
|
20230908,094800,35701136,1603,1603,1603,1603,137
|
|
20230908,094700,35481525,1603,1603,1603,1603,0
|
|
20230908,094600,35481525,1603,1603,1603,1603,562
|
|
20230908,094500,34580639,1603,1603,1603,1603,0
|
|
20230908,094400,34580639,1603,1603,1603,1603,2000
|
|
20230908,094300,31374639,1605,1605,1605,1605,0
|
|
20230908,094200,31374639,1605,1605,1605,1605,213
|
|
20230908,094100,31032774,1603,1603,1603,1603,658
|
|
20230908,094000,29978000,1604,1604,1604,1604,611
|
|
20230908,093900,28997956,1606,1606,1606,1606,0
|
|
20230908,093800,28997956,1606,1606,1606,1606,0
|
|
20230908,093700,28997956,1606,1605,1606,1605,1035
|
|
20230908,093600,27336776,1606,1606,1606,1606,100
|
|
20230908,093500,27176176,1606,1606,1606,1606,450
|
|
20230908,093400,26453476,1606,1606,1606,1606,0
|
|
20230908,093300,26453476,1606,1606,1606,1606,0
|
|
20230908,093200,26453476,1606,1606,1606,1606,100
|
|
20230908,093100,26292876,1606,1606,1606,1606,400
|
|
20230908,093000,25650476,1606,1606,1606,1606,0
|
|
20230908,092900,25650476,1606,1606,1606,1606,903
|
|
20230908,092800,24200258,1611,1611,1611,1611,0
|
|
20230908,092700,24200258,1611,1611,1611,1611,0
|
|
20230908,092600,24200258,1611,1611,1611,1611,0
|
|
20230908,092500,24200258,1611,1611,1611,1611,0
|
|
20230908,092400,24200258,1611,1611,1611,1611,0
|
|
20230908,092300,24200258,1611,1611,1611,1611,84
|
|
20230908,092200,24064934,1606,1606,1606,1606,0
|
|
20230908,092100,24064934,1606,1606,1606,1606,0
|
|
20230908,092000,24064934,1606,1606,1606,1606,11
|
|
20230908,091900,24047268,1611,1611,1611,1611,12
|
|
20230908,091800,24027936,1611,1611,1611,1611,0
|
|
20230908,091700,24027936,1611,1611,1611,1611,0
|
|
20230908,091600,24027936,1611,1611,1611,1611,0
|
|
20230908,091500,24027936,1611,1611,1611,1611,0
|
|
20230908,091400,24027936,1611,1611,1611,1611,0
|
|
20230908,091300,24027936,1611,1611,1611,1611,1
|
|
20230908,091200,24026325,1604,1605,1605,1604,693
|
|
20230908,091100,22914683,1612,1612,1612,1612,0
|
|
20230908,091000,22914683,1612,1606,1612,1602,1003
|
|
20230908,090900,21303781,1612,1612,1612,1612,0
|
|
20230908,090800,21303781,1612,1612,1612,1612,3
|
|
20230908,090700,21298945,1612,1613,1613,1612,24
|
|
20230908,090600,21260234,1613,1613,1613,1613,31
|
|
20230908,090500,21210231,1605,1605,1605,1605,0
|
|
20230908,090400,21210231,1605,1605,1605,1605,0
|
|
20230908,090300,21210231,1605,1605,1605,1605,0
|
|
20230908,090200,21210231,1605,1605,1605,1601,6311
|
|
20230908,090100,11081340,1605,1602,1605,1602,3467
|
|
20230908,090000,5518416,1602,1605,1605,1602,3441
|