598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185500,181301841,1584,1584,1584,1584,5055
|
|
20230918,185400,181301841,1584,1584,1584,1584,0
|
|
20230918,185300,181301841,1584,1584,1584,1584,0
|
|
20230918,185200,181301841,1584,1584,1584,1584,0
|
|
20230918,185100,181301841,1584,1584,1584,1584,0
|
|
20230918,185000,181301841,1584,1584,1584,1584,0
|
|
20230918,184900,181301841,1584,1584,1584,1584,0
|
|
20230918,184800,181301841,1584,1584,1584,1584,0
|
|
20230918,184700,181301841,1584,1584,1584,1584,0
|
|
20230918,184600,181301841,1584,1584,1584,1584,0
|
|
20230918,184500,181301841,1584,1584,1584,1584,0
|
|
20230918,184400,181301841,1584,1584,1584,1584,0
|
|
20230918,184300,181301841,1584,1584,1584,1584,0
|
|
20230918,184200,181301841,1584,1584,1584,1584,0
|
|
20230918,184100,181301841,1584,1584,1584,1584,0
|
|
20230918,184000,181301841,1584,1584,1584,1584,0
|
|
20230918,183900,181301841,1584,1584,1584,1584,0
|
|
20230918,183800,181301841,1584,1584,1584,1584,0
|
|
20230918,183700,181301841,1584,1584,1584,1584,0
|
|
20230918,183600,181301841,1584,1584,1584,1584,0
|
|
20230918,183500,181301841,1584,1584,1584,1584,0
|
|
20230918,183400,181301841,1584,1584,1584,1584,0
|
|
20230918,183300,181301841,1584,1584,1584,1584,0
|
|
20230918,183200,181301841,1584,1584,1584,1584,0
|
|
20230918,183100,181301841,1584,1584,1584,1584,0
|
|
20230918,183000,181301841,1584,1584,1584,1584,0
|
|
20230918,182900,181301841,1584,1584,1584,1584,0
|
|
20230918,182800,181301841,1584,1584,1584,1584,0
|
|
20230918,182700,181301841,1584,1584,1584,1584,0
|
|
20230918,182600,181301841,1584,1584,1584,1584,0
|
|
20230918,182500,181301841,1584,1584,1584,1584,5055
|
|
20230918,182400,181301841,1584,1584,1584,1584,0
|
|
20230918,182300,181301841,1584,1584,1584,1584,0
|
|
20230918,182200,181301841,1584,1584,1584,1584,0
|
|
20230918,182100,181301841,1584,1584,1584,1584,0
|
|
20230918,182000,181301841,1584,1584,1584,1584,0
|
|
20230918,181900,181301841,1584,1584,1584,1584,0
|
|
20230918,181800,181301841,1584,1584,1584,1584,0
|
|
20230918,181700,181301841,1584,1584,1584,1584,0
|
|
20230918,181600,181301841,1584,1584,1584,1584,0
|
|
20230918,181500,181301841,1584,1584,1584,1584,0
|
|
20230918,181400,181301841,1584,1584,1584,1584,0
|
|
20230918,181300,181301841,1584,1584,1584,1584,0
|
|
20230918,181200,181301841,1584,1584,1584,1584,0
|
|
20230918,181100,181301841,1584,1584,1584,1584,0
|
|
20230918,181000,181301841,1584,1584,1584,1584,0
|
|
20230918,180900,181301841,1584,1584,1584,1584,0
|
|
20230918,180800,181301841,1584,1584,1584,1584,0
|
|
20230918,180700,181301841,1584,1584,1584,1584,0
|
|
20230918,180600,181301841,1584,1584,1584,1584,0
|
|
20230918,180500,181301841,1584,1584,1584,1584,0
|
|
20230918,180400,181301841,1584,1584,1584,1584,0
|
|
20230918,180300,181301841,1584,1584,1584,1584,0
|
|
20230918,180200,181301841,1584,1584,1584,1584,0
|
|
20230918,180100,181301841,1584,1584,1584,1584,0
|
|
20230918,180000,181301841,1584,1584,1584,1584,0
|
|
20230918,175900,181301841,1584,1584,1584,1584,0
|
|
20230918,175800,181301841,1584,1584,1584,1584,0
|
|
20230918,175700,181301841,1584,1584,1584,1584,0
|
|
20230918,175600,181301841,1584,1584,1584,1584,0
|
|
20230918,175500,181301841,1584,1584,1584,1584,5055
|
|
20230918,175400,181301841,1584,1584,1584,1584,0
|
|
20230918,175300,181301841,1584,1584,1584,1584,0
|
|
20230918,175200,181301841,1584,1584,1584,1584,0
|
|
20230918,175100,181301841,1584,1584,1584,1584,0
|
|
20230918,175000,181301841,1584,1584,1584,1584,0
|
|
20230918,174900,181301841,1584,1584,1584,1584,0
|
|
20230918,174800,181301841,1584,1584,1584,1584,0
|
|
20230918,174700,181301841,1584,1584,1584,1584,0
|
|
20230918,174600,181301841,1584,1584,1584,1584,0
|
|
20230918,174500,181301841,1584,1584,1584,1584,0
|
|
20230918,174400,181301841,1584,1584,1584,1584,0
|
|
20230918,174300,181301841,1584,1584,1584,1584,0
|
|
20230918,174200,181301841,1584,1584,1584,1584,0
|
|
20230918,174100,181301841,1584,1584,1584,1584,0
|
|
20230918,174000,181301841,1584,1584,1584,1584,0
|
|
20230918,173900,181301841,1584,1584,1584,1584,0
|
|
20230918,173800,181301841,1584,1584,1584,1584,0
|
|
20230918,173700,181301841,1584,1584,1584,1584,0
|
|
20230918,173600,181301841,1584,1584,1584,1584,0
|
|
20230918,173500,181301841,1584,1584,1584,1584,0
|
|
20230918,173400,181301841,1584,1584,1584,1584,0
|
|
20230918,173300,181301841,1584,1584,1584,1584,0
|
|
20230918,173200,181301841,1584,1584,1584,1584,0
|
|
20230918,173100,181301841,1584,1584,1584,1584,0
|
|
20230918,173000,181301841,1584,1584,1584,1584,0
|
|
20230918,172900,181301841,1584,1584,1584,1584,0
|
|
20230918,172800,181301841,1584,1584,1584,1584,0
|
|
20230918,172700,181301841,1584,1584,1584,1584,0
|
|
20230918,172600,181301841,1584,1584,1584,1584,0
|
|
20230918,172500,181301841,1584,1584,1584,1584,5055
|
|
20230918,172400,181301841,1584,1584,1584,1584,0
|
|
20230918,172300,181301841,1584,1584,1584,1584,0
|
|
20230918,172200,181301841,1584,1584,1584,1584,0
|
|
20230918,172100,181301841,1584,1584,1584,1584,0
|
|
20230918,172000,181301841,1584,1584,1584,1584,0
|
|
20230918,171900,181301841,1584,1584,1584,1584,0
|
|
20230918,171800,181301841,1584,1584,1584,1584,0
|
|
20230918,171700,181301841,1584,1584,1584,1584,0
|
|
20230918,171600,181301841,1584,1584,1584,1584,0
|
|
20230918,171500,181301841,1584,1584,1584,1584,0
|
|
20230918,171400,181301841,1584,1584,1584,1584,0
|
|
20230918,171300,181301841,1584,1584,1584,1584,0
|
|
20230918,171200,181301841,1584,1584,1584,1584,0
|
|
20230918,171100,181301841,1584,1584,1584,1584,0
|
|
20230918,171000,181301841,1584,1584,1584,1584,0
|
|
20230918,170900,181301841,1584,1584,1584,1584,0
|
|
20230918,170800,181301841,1584,1584,1584,1584,0
|
|
20230918,170700,181301841,1584,1584,1584,1584,0
|
|
20230918,170600,181301841,1584,1584,1584,1584,0
|
|
20230918,170500,181301841,1584,1584,1584,1584,0
|
|
20230918,170400,181301841,1584,1584,1584,1584,0
|
|
20230918,170300,181301841,1584,1584,1584,1584,0
|
|
20230918,170200,181301841,1584,1584,1584,1584,0
|
|
20230918,170100,181301841,1584,1584,1584,1584,0
|
|
20230918,170000,181301841,1584,1584,1584,1584,0
|
|
20230918,165900,181301841,1584,1584,1584,1584,0
|
|
20230918,165800,181301841,1584,1584,1584,1584,0
|
|
20230918,165700,181301841,1584,1584,1584,1584,0
|
|
20230918,165600,181301841,1584,1584,1584,1584,0
|
|
20230918,165500,181301841,1584,1584,1584,1584,5055
|
|
20230918,165400,181301841,1584,1584,1584,1584,0
|
|
20230918,165300,181301841,1584,1584,1584,1584,0
|
|
20230918,165200,181301841,1584,1584,1584,1584,0
|
|
20230918,165100,181301841,1584,1584,1584,1584,0
|
|
20230918,165000,181301841,1584,1584,1584,1584,0
|
|
20230918,164900,181301841,1584,1584,1584,1584,0
|
|
20230918,164800,181301841,1584,1584,1584,1584,0
|
|
20230918,164700,181301841,1584,1584,1584,1584,0
|
|
20230918,164600,181301841,1584,1584,1584,1584,0
|
|
20230918,164500,181301841,1584,1584,1584,1584,0
|
|
20230918,164400,181301841,1584,1584,1584,1584,0
|
|
20230918,164300,181301841,1584,1584,1584,1584,0
|
|
20230918,164200,181301841,1584,1584,1584,1584,0
|
|
20230918,164100,181301841,1584,1584,1584,1584,0
|
|
20230918,164000,181301841,1584,1584,1584,1584,0
|
|
20230918,163900,181301841,1584,1584,1584,1584,0
|
|
20230918,163800,181301841,1584,1584,1584,1584,0
|
|
20230918,163700,181301841,1584,1584,1584,1584,0
|
|
20230918,163600,181301841,1584,1584,1584,1584,0
|
|
20230918,163500,181301841,1584,1584,1584,1584,0
|
|
20230918,163400,181301841,1584,1584,1584,1584,0
|
|
20230918,163300,181301841,1584,1584,1584,1584,0
|
|
20230918,163200,181301841,1584,1584,1584,1584,0
|
|
20230918,163100,181301841,1584,1584,1584,1584,0
|
|
20230918,163000,181301841,1584,1584,1584,1584,0
|
|
20230918,162900,181301841,1584,1584,1584,1584,0
|
|
20230918,162800,181301841,1584,1584,1584,1584,0
|
|
20230918,162700,181301841,1584,1584,1584,1584,0
|
|
20230918,162600,181301841,1584,1584,1584,1584,0
|
|
20230918,162500,181301841,1584,1584,1584,1584,5055
|
|
20230918,162400,181301841,1584,1584,1584,1584,0
|
|
20230918,162300,181301841,1584,1584,1584,1584,0
|
|
20230918,162200,181301841,1584,1584,1584,1584,0
|
|
20230918,162100,181301841,1584,1584,1584,1584,0
|
|
20230918,162000,181301841,1584,1584,1584,1584,0
|
|
20230918,161900,181301841,1584,1584,1584,1584,0
|
|
20230918,161800,181301841,1584,1584,1584,1584,0
|
|
20230918,161700,181301841,1584,1584,1584,1584,0
|
|
20230918,161600,181301841,1584,1584,1584,1584,0
|
|
20230918,161500,181301841,1584,1584,1584,1584,0
|
|
20230918,161400,181301841,1584,1584,1584,1584,0
|
|
20230918,161300,181301841,1584,1584,1584,1584,0
|
|
20230918,161200,181301841,1584,1584,1584,1584,0
|
|
20230918,161100,181301841,1584,1584,1584,1584,0
|
|
20230918,161000,181301841,1584,1584,1584,1584,0
|
|
20230918,160900,181301841,1584,1584,1584,1584,0
|
|
20230918,160800,181301841,1584,1584,1584,1584,0
|
|
20230918,160700,181301841,1584,1584,1584,1584,0
|
|
20230918,160600,181301841,1584,1584,1584,1584,0
|
|
20230918,160500,181301841,1584,1584,1584,1584,0
|
|
20230918,160400,181301841,1584,1584,1584,1584,0
|
|
20230918,160300,181301841,1584,1584,1584,1584,0
|
|
20230918,160200,181301841,1584,1584,1584,1584,0
|
|
20230918,160100,181301841,1584,1584,1584,1584,0
|
|
20230918,160000,181301841,1584,1584,1584,1584,0
|
|
20230918,155900,181301841,1584,1584,1584,1584,0
|
|
20230918,155800,181301841,1584,1584,1584,1584,0
|
|
20230918,155700,181301841,1584,1584,1584,1584,0
|
|
20230918,155600,181301841,1584,1584,1584,1584,0
|
|
20230918,155500,181301841,1584,1584,1584,1584,5055
|
|
20230918,155400,181301841,1584,1584,1584,1584,0
|
|
20230918,155300,181301841,1584,1584,1584,1584,0
|
|
20230918,155200,181301841,1584,1584,1584,1584,0
|
|
20230918,155100,181301841,1584,1584,1584,1584,0
|
|
20230918,155000,181301841,1584,1584,1584,1584,0
|
|
20230918,154900,181301841,1584,1584,1584,1584,0
|
|
20230918,154800,181301841,1584,1584,1584,1584,0
|
|
20230918,154700,181301841,1584,1584,1584,1584,0
|
|
20230918,154600,181301841,1584,1584,1584,1584,0
|
|
20230918,154500,181301841,1584,1584,1584,1584,0
|
|
20230918,154400,181301841,1584,1584,1584,1584,0
|
|
20230918,154300,181301841,1584,1584,1584,1584,0
|
|
20230918,154200,181301841,1584,1584,1584,1584,0
|
|
20230918,154100,181301841,1584,1584,1584,1584,0
|
|
20230918,154000,181301841,1584,1584,1584,1584,0
|
|
20230918,153900,181301841,1584,1584,1584,1584,0
|
|
20230918,153800,181301841,1584,1584,1584,1584,0
|
|
20230918,153700,181301841,1584,1584,1584,1584,0
|
|
20230918,153600,181301841,1584,1584,1584,1584,0
|
|
20230918,153500,181301841,1584,1584,1584,1584,0
|
|
20230918,153400,181301841,1584,1584,1584,1584,0
|
|
20230918,153300,181301841,1584,1584,1584,1584,0
|
|
20230918,153200,181301841,1584,1584,1584,1584,0
|
|
20230918,153100,181301841,1584,1584,1584,1584,0
|
|
20230918,153000,181301841,1584,1584,1584,1584,5055
|
|
20230918,152900,173294721,1584,1584,1584,1584,0
|
|
20230918,152800,173294721,1584,1584,1584,1584,0
|
|
20230918,152700,173294721,1584,1584,1584,1584,0
|
|
20230918,152600,173294721,1584,1584,1584,1584,0
|
|
20230918,152500,173294721,1584,1584,1584,1584,0
|
|
20230918,152400,173294721,1584,1584,1584,1584,0
|
|
20230918,152300,173294721,1584,1584,1584,1584,0
|
|
20230918,152200,173294721,1584,1584,1584,1584,0
|
|
20230918,152100,173294721,1584,1584,1584,1584,0
|
|
20230918,152000,173294721,1584,1584,1584,1584,0
|
|
20230918,151900,173294721,1584,1584,1584,1584,55
|
|
20230918,151800,173207601,1576,1575,1584,1575,14428
|
|
20230918,151700,150464875,1572,1572,1572,1572,13
|
|
20230918,151600,150444439,1573,1573,1573,1572,43
|
|
20230918,151500,150376812,1571,1571,1571,1571,13
|
|
20230918,151400,150356389,1571,1571,1571,1571,12
|
|
20230918,151300,150337537,1571,1571,1571,1571,13
|
|
20230918,151200,150317114,1571,1572,1575,1571,1584
|
|
20230918,151100,147826854,1571,1571,1571,1571,1012
|
|
20230918,151000,146237002,1571,1575,1575,1571,25
|
|
20230918,150900,146197679,1571,1571,1571,1571,12
|
|
20230918,150800,146178827,1572,1571,1572,1571,33
|
|
20230918,150700,146126964,1571,1575,1575,1571,24
|
|
20230918,150600,146089212,1571,1575,1575,1571,14
|
|
20230918,150500,146067214,1571,1571,1571,1571,53
|
|
20230918,150400,145983951,1571,1571,1571,1571,12
|
|
20230918,150300,145965099,1572,1571,1572,1571,513
|
|
20230918,150200,145158676,1571,1571,1571,1571,12
|
|
20230918,150100,145139824,1571,1570,1576,1570,324
|
|
20230918,150000,144630873,1570,1576,1576,1570,13
|
|
20230918,145900,144610457,1570,1570,1570,1570,16
|
|
20230918,145800,144585337,1570,1570,1570,1570,13
|
|
20230918,145700,144564927,1575,1574,1575,1570,599
|
|
20230918,145600,143621887,1570,1570,1570,1570,13
|
|
20230918,145500,143601477,1570,1570,1570,1570,12
|
|
20230918,145400,143582637,1570,1570,1570,1570,13
|
|
20230918,145300,143562227,1570,1570,1570,1570,12
|
|
20230918,145200,143543387,1570,1570,1570,1570,13
|
|
20230918,145100,143522977,1570,1570,1570,1570,13
|
|
20230918,145000,143502567,1570,1570,1570,1570,12
|
|
20230918,144900,143483727,1570,1570,1570,1570,13
|
|
20230918,144800,143463317,1570,1571,1575,1570,5667
|
|
20230918,144700,134565448,1571,1571,1571,1571,13
|
|
20230918,144600,134545025,1571,1571,1571,1571,419
|
|
20230918,144500,133886776,1571,1571,1571,1571,13
|
|
20230918,144400,133866353,1571,1571,1571,1571,13
|
|
20230918,144300,133845930,1571,1571,1571,1571,12
|
|
20230918,144200,133827078,1571,1571,1571,1571,13
|
|
20230918,144100,133806655,1571,1571,1571,1571,12
|
|
20230918,144000,133787803,1571,1571,1571,1571,13
|
|
20230918,143900,133767380,1571,1571,1571,1571,12
|
|
20230918,143800,133748528,1571,1571,1571,1571,13
|
|
20230918,143700,133728105,1571,1572,1572,1571,43
|
|
20230918,143600,133660522,1572,1573,1573,1572,2051
|
|
20230918,143500,130434313,1573,1573,1573,1573,13
|
|
20230918,143400,130413864,1573,1573,1573,1573,12
|
|
20230918,143300,130394988,1573,1573,1573,1573,13
|
|
20230918,143200,130374539,1573,1574,1574,1573,13
|
|
20230918,143100,130354089,1573,1574,1574,1573,19
|
|
20230918,143000,130324196,1573,1576,1576,1573,327
|
|
20230918,142900,129809819,1573,1574,1574,1573,17
|
|
20230918,142800,129783073,1573,1576,1576,1573,14
|
|
20230918,142700,129761048,1573,1575,1575,1573,8185
|
|
20230918,142600,116875489,1575,1575,1575,1575,13
|
|
20230918,142500,116855014,1575,1575,1575,1575,12
|
|
20230918,142400,116836114,1575,1575,1575,1575,217
|
|
20230918,142300,116494339,1575,1576,1576,1575,2032
|
|
20230918,142200,113291920,1576,1576,1576,1576,12
|
|
20230918,142100,113273008,1576,1576,1576,1576,13
|
|
20230918,142000,113252520,1576,1576,1576,1576,12
|
|
20230918,141900,113233608,1576,1576,1576,1576,213
|
|
20230918,141800,112897920,1576,1576,1576,1576,12
|
|
20230918,141700,112879008,1576,1576,1576,1576,13
|
|
20230918,141600,112858520,1576,1576,1576,1576,13
|
|
20230918,141500,112838032,1576,1576,1576,1576,12
|
|
20230918,141400,112819120,1576,1576,1576,1576,13
|
|
20230918,141300,112798632,1575,1575,1575,1575,12
|
|
20230918,141200,112779732,1575,1575,1575,1575,13
|
|
20230918,141100,112759257,1575,1575,1575,1575,12
|
|
20230918,141000,112740357,1575,1576,1576,1575,31
|
|
20230918,140900,112691514,1576,1576,1576,1576,13
|
|
20230918,140800,112671026,1576,1583,1583,1576,13
|
|
20230918,140700,112650531,1576,1576,1576,1576,13
|
|
20230918,140600,112630043,1576,1576,1576,1576,12
|
|
20230918,140500,112611131,1576,1576,1576,1576,44
|
|
20230918,140400,112541787,1576,1576,1576,1576,12
|
|
20230918,140300,112522875,1576,1576,1576,1576,13
|
|
20230918,140200,112502387,1576,1577,1577,1576,975
|
|
20230918,140100,110965781,1575,1575,1575,1575,0
|
|
20230918,140000,110965781,1575,1575,1575,1575,0
|
|
20230918,135900,110965781,1575,1575,1575,1575,0
|
|
20230918,135800,110965781,1575,1575,1575,1575,0
|
|
20230918,135700,110965781,1575,1575,1575,1575,0
|
|
20230918,135600,110965781,1575,1575,1575,1575,0
|
|
20230918,135500,110965781,1575,1578,1578,1575,2590
|
|
20230918,135400,106883788,1577,1577,1577,1577,0
|
|
20230918,135300,106883788,1577,1577,1577,1577,0
|
|
20230918,135200,106883788,1577,1577,1577,1577,170
|
|
20230918,135100,106615698,1578,1578,1578,1578,0
|
|
20230918,135000,106615698,1578,1580,1580,1578,500
|
|
20230918,134900,105826648,1580,1580,1580,1580,0
|
|
20230918,134800,105826648,1580,1580,1580,1580,0
|
|
20230918,134700,105826648,1580,1580,1580,1580,0
|
|
20230918,134600,105826648,1580,1580,1580,1580,0
|
|
20230918,134500,105826648,1580,1580,1580,1580,0
|
|
20230918,134400,105826648,1580,1580,1580,1580,404
|
|
20230918,134300,105188328,1580,1580,1580,1580,3
|
|
20230918,134200,105183588,1577,1578,1578,1577,895
|
|
20230918,134100,103771393,1578,1581,1581,1578,3007
|
|
20230918,134000,99021577,1581,1581,1581,1581,0
|
|
20230918,133900,99021577,1581,1581,1581,1581,0
|
|
20230918,133800,99021577,1581,1581,1581,1581,0
|
|
20230918,133700,99021577,1581,1581,1581,1581,0
|
|
20230918,133600,99021577,1581,1581,1581,1581,0
|
|
20230918,133500,99021577,1581,1581,1581,1581,0
|
|
20230918,133400,99021577,1581,1581,1581,1581,0
|
|
20230918,133300,99021577,1581,1581,1581,1581,0
|
|
20230918,133200,99021577,1581,1581,1581,1581,4
|
|
20230918,133100,99015253,1584,1584,1584,1584,0
|
|
20230918,133000,99015253,1584,1584,1584,1584,0
|
|
20230918,132900,99015253,1584,1584,1584,1584,0
|
|
20230918,132800,99015253,1584,1584,1584,1584,0
|
|
20230918,132700,99015253,1584,1584,1584,1584,0
|
|
20230918,132600,99015253,1584,1584,1584,1584,0
|
|
20230918,132500,99015253,1584,1584,1584,1584,0
|
|
20230918,132400,99015253,1584,1584,1584,1584,67
|
|
20230918,132300,98909125,1584,1584,1584,1584,25
|
|
20230918,132200,98869525,1584,1584,1584,1584,0
|
|
20230918,132100,98869525,1584,1584,1584,1584,0
|
|
20230918,132000,98869525,1584,1584,1584,1584,235
|
|
20230918,131900,98497285,1580,1580,1580,1580,0
|
|
20230918,131800,98497285,1580,1580,1580,1580,0
|
|
20230918,131700,98497285,1580,1580,1580,1580,0
|
|
20230918,131600,98497285,1580,1580,1580,1580,0
|
|
20230918,131500,98497285,1580,1580,1580,1580,0
|
|
20230918,131400,98497285,1580,1580,1580,1580,0
|
|
20230918,131300,98497285,1580,1580,1580,1580,0
|
|
20230918,131200,98497285,1580,1580,1580,1580,0
|
|
20230918,131100,98497285,1580,1580,1580,1580,169
|
|
20230918,131000,98230265,1580,1580,1580,1580,0
|
|
20230918,130900,98230265,1580,1580,1580,1580,2
|
|
20230918,130800,98227105,1580,1580,1580,1580,0
|
|
20230918,130700,98227105,1580,1580,1580,1580,0
|
|
20230918,130600,98227105,1580,1580,1580,1580,0
|
|
20230918,130500,98227105,1580,1580,1580,1580,65
|
|
20230918,130400,98124405,1580,1580,1580,1580,517
|
|
20230918,130300,97307545,1580,1580,1580,1580,1273
|
|
20230918,130200,95296205,1580,1580,1580,1580,0
|
|
20230918,130100,95296205,1580,1580,1580,1580,3135
|
|
20230918,130000,90342905,1580,1580,1580,1580,0
|
|
20230918,125900,90342905,1580,1580,1580,1580,0
|
|
20230918,125800,90342905,1580,1580,1580,1580,0
|
|
20230918,125700,90342905,1580,1580,1580,1580,0
|
|
20230918,125600,90342905,1580,1585,1585,1580,19300
|
|
20230918,125500,59798761,1586,1586,1586,1586,955
|
|
20230918,125400,58284131,1586,1586,1586,1586,0
|
|
20230918,125300,58284131,1586,1586,1586,1586,48
|
|
20230918,125200,58208003,1590,1590,1590,1590,0
|
|
20230918,125100,58208003,1590,1590,1590,1590,0
|
|
20230918,125000,58208003,1590,1590,1590,1590,0
|
|
20230918,124900,58208003,1590,1590,1590,1590,1897
|
|
20230918,124800,55191773,1590,1590,1590,1590,0
|
|
20230918,124700,55191773,1590,1590,1590,1590,0
|
|
20230918,124600,55191773,1590,1590,1590,1590,0
|
|
20230918,124500,55191773,1590,1590,1590,1590,0
|
|
20230918,124400,55191773,1590,1590,1590,1590,0
|
|
20230918,124300,55191773,1590,1590,1590,1590,176
|
|
20230918,124200,54911933,1590,1590,1590,1590,63
|
|
20230918,124100,54811763,1586,1586,1586,1586,0
|
|
20230918,124000,54811763,1586,1586,1586,1586,0
|
|
20230918,123900,54811763,1586,1586,1586,1586,0
|
|
20230918,123800,54811763,1586,1586,1586,1586,0
|
|
20230918,123700,54811763,1586,1586,1586,1586,0
|
|
20230918,123600,54811763,1586,1586,1586,1586,0
|
|
20230918,123500,54811763,1586,1586,1586,1586,676
|
|
20230918,123400,53739627,1586,1586,1586,1586,0
|
|
20230918,123300,53739627,1586,1586,1586,1586,1
|
|
20230918,123200,53738041,1587,1587,1587,1587,705
|
|
20230918,123100,52619206,1591,1591,1591,1591,0
|
|
20230918,123000,52619206,1591,1591,1591,1591,0
|
|
20230918,122900,52619206,1591,1591,1591,1591,1
|
|
20230918,122800,52617615,1587,1587,1587,1587,0
|
|
20230918,122700,52617615,1587,1587,1587,1587,0
|
|
20230918,122600,52617615,1587,1587,1587,1587,265
|
|
20230918,122500,52197060,1587,1587,1587,1587,0
|
|
20230918,122400,52197060,1587,1587,1587,1587,0
|
|
20230918,122300,52197060,1587,1586,1587,1586,220
|
|
20230918,122200,51847940,1586,1586,1586,1586,0
|
|
20230918,122100,51847940,1586,1586,1586,1586,0
|
|
20230918,122000,51847940,1586,1586,1586,1586,0
|
|
20230918,121900,51847940,1586,1586,1586,1586,0
|
|
20230918,121800,51847940,1586,1586,1586,1586,0
|
|
20230918,121700,51847940,1586,1586,1586,1586,101
|
|
20230918,121600,51687754,1586,1586,1586,1586,3
|
|
20230918,121500,51682996,1586,1586,1586,1586,0
|
|
20230918,121400,51682996,1586,1586,1586,1586,501
|
|
20230918,121300,50888410,1587,1587,1587,1587,0
|
|
20230918,121200,50888410,1587,1587,1587,1587,0
|
|
20230918,121100,50888410,1587,1587,1587,1587,0
|
|
20230918,121000,50888410,1587,1587,1587,1587,0
|
|
20230918,120900,50888410,1587,1587,1587,1587,0
|
|
20230918,120800,50888410,1587,1587,1587,1587,300
|
|
20230918,120700,50412310,1587,1587,1587,1587,0
|
|
20230918,120600,50412310,1587,1587,1587,1587,0
|
|
20230918,120500,50412310,1587,1587,1587,1587,0
|
|
20230918,120400,50412310,1587,1587,1587,1587,0
|
|
20230918,120300,50412310,1587,1587,1587,1587,700
|
|
20230918,120200,49301410,1587,1587,1587,1587,0
|
|
20230918,120100,49301410,1587,1587,1587,1587,0
|
|
20230918,120000,49301410,1587,1587,1587,1587,0
|
|
20230918,115900,49301410,1587,1587,1587,1587,0
|
|
20230918,115800,49301410,1587,1587,1587,1587,0
|
|
20230918,115700,49301410,1587,1587,1587,1587,0
|
|
20230918,115600,49301410,1587,1587,1587,1587,0
|
|
20230918,115500,49301410,1587,1587,1587,1587,0
|
|
20230918,115400,49301410,1587,1587,1587,1587,0
|
|
20230918,115300,49301410,1587,1587,1587,1587,30
|
|
20230918,115200,49253800,1592,1592,1592,1592,1
|
|
20230918,115100,49252208,1587,1587,1587,1587,0
|
|
20230918,115000,49252208,1587,1587,1587,1587,0
|
|
20230918,114900,49252208,1587,1587,1587,1587,1
|
|
20230918,114800,49250621,1588,1588,1588,1588,281
|
|
20230918,114700,48804393,1588,1588,1588,1588,0
|
|
20230918,114600,48804393,1588,1588,1588,1588,0
|
|
20230918,114500,48804393,1588,1588,1588,1588,0
|
|
20230918,114400,48804393,1588,1589,1589,1588,3850
|
|
20230918,114300,42687419,1589,1589,1589,1589,0
|
|
20230918,114200,42687419,1589,1589,1589,1589,0
|
|
20230918,114100,42687419,1589,1589,1589,1589,0
|
|
20230918,114000,42687419,1589,1589,1589,1589,0
|
|
20230918,113900,42687419,1589,1589,1589,1589,0
|
|
20230918,113800,42687419,1589,1589,1589,1589,0
|
|
20230918,113700,42687419,1589,1589,1589,1589,0
|
|
20230918,113600,42687419,1589,1589,1589,1589,0
|
|
20230918,113500,42687419,1589,1589,1589,1589,0
|
|
20230918,113400,42687419,1589,1589,1589,1589,0
|
|
20230918,113300,42687419,1589,1589,1589,1589,239
|
|
20230918,113200,42307648,1589,1589,1589,1589,0
|
|
20230918,113100,42307648,1589,1589,1589,1589,0
|
|
20230918,113000,42307648,1589,1589,1589,1589,0
|
|
20230918,112900,42307648,1589,1589,1589,1589,0
|
|
20230918,112800,42307648,1589,1589,1589,1589,0
|
|
20230918,112700,42307648,1589,1589,1589,1589,0
|
|
20230918,112600,42307648,1589,1589,1589,1589,0
|
|
20230918,112500,42307648,1589,1589,1589,1589,0
|
|
20230918,112400,42307648,1589,1589,1589,1589,0
|
|
20230918,112300,42307648,1589,1590,1590,1589,600
|
|
20230918,112200,41354183,1593,1593,1593,1593,10
|
|
20230918,112100,41338253,1593,1593,1593,1593,0
|
|
20230918,112000,41338253,1593,1593,1593,1593,0
|
|
20230918,111900,41338253,1593,1593,1593,1593,0
|
|
20230918,111800,41338253,1593,1593,1593,1593,0
|
|
20230918,111700,41338253,1593,1593,1593,1593,0
|
|
20230918,111600,41338253,1593,1593,1593,1593,0
|
|
20230918,111500,41338253,1593,1593,1593,1593,0
|
|
20230918,111400,41338253,1593,1593,1593,1593,0
|
|
20230918,111300,41338253,1593,1593,1593,1593,2
|
|
20230918,111200,41335067,1594,1594,1594,1594,0
|
|
20230918,111100,41335067,1594,1594,1594,1594,0
|
|
20230918,111000,41335067,1594,1594,1594,1594,0
|
|
20230918,110900,41335067,1594,1594,1594,1594,0
|
|
20230918,110800,41335067,1594,1594,1594,1594,0
|
|
20230918,110700,41335067,1594,1594,1594,1594,0
|
|
20230918,110600,41335067,1594,1594,1594,1594,0
|
|
20230918,110500,41335067,1594,1594,1594,1594,0
|
|
20230918,110400,41335067,1594,1594,1594,1594,0
|
|
20230918,110300,41335067,1594,1594,1594,1594,0
|
|
20230918,110200,41335067,1594,1594,1594,1594,30
|
|
20230918,110100,41287247,1595,1595,1595,1595,0
|
|
20230918,110000,41287247,1595,1595,1595,1595,0
|
|
20230918,105900,41287247,1595,1595,1595,1595,0
|
|
20230918,105800,41287247,1595,1595,1595,1595,0
|
|
20230918,105700,41287247,1595,1595,1595,1595,0
|
|
20230918,105600,41287247,1595,1595,1595,1595,0
|
|
20230918,105500,41287247,1595,1595,1595,1595,1
|
|
20230918,105400,41285652,1595,1595,1595,1595,0
|
|
20230918,105300,41285652,1595,1595,1595,1595,2
|
|
20230918,105200,41282462,1595,1595,1595,1595,2
|
|
20230918,105100,41279272,1595,1595,1595,1595,12
|
|
20230918,105000,41260132,1595,1595,1595,1595,0
|
|
20230918,104900,41260132,1595,1595,1595,1595,0
|
|
20230918,104800,41260132,1595,1595,1595,1595,1
|
|
20230918,104700,41258537,1589,1591,1591,1589,1782
|
|
20230918,104600,38426909,1589,1589,1589,1589,0
|
|
20230918,104500,38426909,1589,1589,1589,1589,0
|
|
20230918,104400,38426909,1589,1589,1589,1589,0
|
|
20230918,104300,38426909,1589,1589,1589,1589,671
|
|
20230918,104200,37360690,1597,1597,1597,1597,0
|
|
20230918,104100,37360690,1597,1597,1597,1597,0
|
|
20230918,104000,37360690,1597,1597,1597,1597,0
|
|
20230918,103900,37360690,1597,1597,1597,1597,0
|
|
20230918,103800,37360690,1597,1597,1597,1597,0
|
|
20230918,103700,37360690,1597,1597,1597,1597,0
|
|
20230918,103600,37360690,1597,1597,1597,1597,0
|
|
20230918,103500,37360690,1597,1597,1597,1597,0
|
|
20230918,103400,37360690,1597,1597,1597,1597,0
|
|
20230918,103300,37360690,1597,1597,1597,1597,0
|
|
20230918,103200,37360690,1597,1597,1597,1597,0
|
|
20230918,103100,37360690,1597,1597,1597,1597,0
|
|
20230918,103000,37360690,1597,1597,1597,1597,0
|
|
20230918,102900,37360690,1597,1597,1597,1597,0
|
|
20230918,102800,37360690,1597,1597,1597,1597,0
|
|
20230918,102700,37360690,1597,1597,1597,1597,33
|
|
20230918,102600,37307989,1597,1589,1597,1589,201
|
|
20230918,102500,36988592,1589,1589,1589,1589,0
|
|
20230918,102400,36988592,1589,1589,1589,1589,0
|
|
20230918,102300,36988592,1589,1589,1589,1589,0
|
|
20230918,102200,36988592,1589,1589,1589,1589,0
|
|
20230918,102100,36988592,1589,1589,1589,1589,0
|
|
20230918,102000,36988592,1589,1589,1589,1589,0
|
|
20230918,101900,36988592,1589,1589,1589,1589,0
|
|
20230918,101800,36988592,1589,1589,1589,1589,0
|
|
20230918,101700,36988592,1589,1589,1589,1589,0
|
|
20230918,101600,36988592,1589,1589,1589,1589,0
|
|
20230918,101500,36988592,1589,1589,1589,1589,0
|
|
20230918,101400,36988592,1589,1589,1589,1589,0
|
|
20230918,101300,36988592,1589,1589,1589,1589,0
|
|
20230918,101200,36988592,1589,1589,1589,1589,0
|
|
20230918,101100,36988592,1589,1589,1589,1589,0
|
|
20230918,101000,36988592,1589,1589,1589,1589,0
|
|
20230918,100900,36988592,1589,1589,1589,1589,100
|
|
20230918,100800,36829692,1589,1589,1589,1589,68
|
|
20230918,100700,36721640,1589,1589,1589,1589,0
|
|
20230918,100600,36721640,1589,1589,1589,1589,0
|
|
20230918,100500,36721640,1589,1589,1589,1589,0
|
|
20230918,100400,36721640,1589,1589,1589,1589,0
|
|
20230918,100300,36721640,1589,1589,1589,1589,0
|
|
20230918,100200,36721640,1589,1589,1589,1589,0
|
|
20230918,100100,36721640,1589,1589,1589,1589,0
|
|
20230918,100000,36721640,1589,1589,1589,1589,141
|
|
20230918,095900,36497591,1589,1589,1589,1589,0
|
|
20230918,095800,36497591,1589,1590,1590,1589,90
|
|
20230918,095700,36354531,1589,1589,1589,1589,0
|
|
20230918,095600,36354531,1589,1589,1589,1589,0
|
|
20230918,095500,36354531,1589,1589,1589,1589,0
|
|
20230918,095400,36354531,1589,1589,1589,1589,10
|
|
20230918,095300,36338641,1589,1589,1589,1589,0
|
|
20230918,095200,36338641,1589,1589,1589,1589,1
|
|
20230918,095100,36337052,1589,1589,1589,1589,191
|
|
20230918,095000,36033553,1595,1595,1595,1595,1000
|
|
20230918,094900,34438553,1596,1596,1596,1596,0
|
|
20230918,094800,34438553,1596,1596,1596,1596,0
|
|
20230918,094700,34438553,1596,1592,1596,1592,5000
|
|
20230918,094600,26460189,1590,1590,1590,1590,0
|
|
20230918,094500,26460189,1590,1590,1590,1590,1326
|
|
20230918,094400,24351849,1590,1590,1590,1590,0
|
|
20230918,094300,24351849,1590,1590,1590,1590,0
|
|
20230918,094200,24351849,1590,1590,1590,1590,184
|
|
20230918,094100,24059289,1590,1590,1590,1590,0
|
|
20230918,094000,24059289,1590,1590,1590,1590,900
|
|
20230918,093900,22628289,1595,1595,1595,1595,5
|
|
20230918,093800,22620314,1590,1594,1594,1590,1676
|
|
20230918,093700,19954124,1595,1595,1595,1595,1
|
|
20230918,093600,19952529,1595,1595,1595,1595,300
|
|
20230918,093500,19474029,1596,1595,1596,1595,300
|
|
20230918,093400,18995292,1595,1595,1595,1595,50
|
|
20230918,093300,18915542,1596,1596,1596,1596,1
|
|
20230918,093200,18913946,1598,1598,1598,1598,1
|
|
20230918,093100,18912348,1596,1596,1596,1596,0
|
|
20230918,093000,18912348,1596,1596,1596,1596,4
|
|
20230918,092900,18905964,1597,1597,1597,1597,0
|
|
20230918,092800,18905964,1597,1597,1597,1597,0
|
|
20230918,092700,18905964,1597,1597,1597,1597,0
|
|
20230918,092600,18905964,1597,1597,1597,1597,100
|
|
20230918,092500,18746264,1593,1593,1593,1593,73
|
|
20230918,092400,18629975,1593,1594,1594,1593,77
|
|
20230918,092300,18507244,1595,1595,1595,1595,49
|
|
20230918,092200,18429089,1595,1595,1595,1595,0
|
|
20230918,092100,18429089,1595,1595,1595,1595,1
|
|
20230918,092000,18427494,1595,1595,1595,1595,0
|
|
20230918,091900,18427494,1595,1595,1595,1595,0
|
|
20230918,091800,18427494,1595,1595,1595,1595,0
|
|
20230918,091700,18427494,1595,1595,1595,1595,0
|
|
20230918,091600,18427494,1595,1595,1595,1595,147
|
|
20230918,091500,18193029,1598,1598,1598,1598,0
|
|
20230918,091400,18193029,1598,1598,1598,1598,0
|
|
20230918,091300,18193029,1598,1598,1598,1598,57
|
|
20230918,091200,18101943,1597,1597,1597,1597,43
|
|
20230918,091100,18033272,1590,1590,1590,1590,72
|
|
20230918,091000,17918792,1598,1598,1598,1598,0
|
|
20230918,090900,17918792,1598,1588,1598,1588,16
|
|
20230918,090800,17893284,1589,1589,1589,1589,0
|
|
20230918,090700,17893284,1589,1589,1589,1589,400
|
|
20230918,090600,17257684,1602,1602,1602,1602,5
|
|
20230918,090500,17249674,1587,1590,1590,1587,1610
|
|
20230918,090400,14691514,1600,1600,1600,1600,0
|
|
20230918,090300,14691514,1600,1600,1600,1600,0
|
|
20230918,090200,14691514,1600,1600,1600,1600,922
|
|
20230918,090100,13216314,1600,1601,1601,1585,5466
|
|
20230918,090000,4502025,1605,1605,1605,1605,2805
|