618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191500,681679095,1748,1748,1748,1748,11636
|
|
20230904,191400,681679095,1748,1748,1748,1748,0
|
|
20230904,191300,681679095,1748,1748,1748,1748,0
|
|
20230904,191200,681679095,1748,1748,1748,1748,0
|
|
20230904,191100,681679095,1748,1748,1748,1748,0
|
|
20230904,191000,681679095,1748,1748,1748,1748,0
|
|
20230904,190900,681679095,1748,1748,1748,1748,0
|
|
20230904,190800,681679095,1748,1748,1748,1748,0
|
|
20230904,190700,681679095,1748,1748,1748,1748,0
|
|
20230904,190600,681679095,1748,1748,1748,1748,0
|
|
20230904,190500,681679095,1748,1748,1748,1748,0
|
|
20230904,190400,681679095,1748,1748,1748,1748,0
|
|
20230904,190300,681679095,1748,1748,1748,1748,0
|
|
20230904,190200,681679095,1748,1748,1748,1748,0
|
|
20230904,190100,681679095,1748,1748,1748,1748,0
|
|
20230904,190000,681679095,1748,1748,1748,1748,0
|
|
20230904,185900,681679095,1748,1748,1748,1748,0
|
|
20230904,185800,681679095,1748,1748,1748,1748,0
|
|
20230904,185700,681679095,1748,1748,1748,1748,0
|
|
20230904,185600,681679095,1748,1748,1748,1748,0
|
|
20230904,185500,681679095,1748,1748,1748,1748,0
|
|
20230904,185400,681679095,1748,1748,1748,1748,0
|
|
20230904,185300,681679095,1748,1748,1748,1748,0
|
|
20230904,185200,681679095,1748,1748,1748,1748,0
|
|
20230904,185100,681679095,1748,1748,1748,1748,0
|
|
20230904,185000,681679095,1748,1748,1748,1748,0
|
|
20230904,184900,681679095,1748,1748,1748,1748,0
|
|
20230904,184800,681679095,1748,1748,1748,1748,0
|
|
20230904,184700,681679095,1748,1748,1748,1748,0
|
|
20230904,184600,681679095,1748,1748,1748,1748,0
|
|
20230904,184500,681679095,1748,1748,1748,1748,11636
|
|
20230904,184400,681679095,1748,1748,1748,1748,0
|
|
20230904,184300,681679095,1748,1748,1748,1748,0
|
|
20230904,184200,681679095,1748,1748,1748,1748,0
|
|
20230904,184100,681679095,1748,1748,1748,1748,0
|
|
20230904,184000,681679095,1748,1748,1748,1748,0
|
|
20230904,183900,681679095,1748,1748,1748,1748,0
|
|
20230904,183800,681679095,1748,1748,1748,1748,0
|
|
20230904,183700,681679095,1748,1748,1748,1748,0
|
|
20230904,183600,681679095,1748,1748,1748,1748,0
|
|
20230904,183500,681679095,1748,1748,1748,1748,0
|
|
20230904,183400,681679095,1748,1748,1748,1748,0
|
|
20230904,183300,681679095,1748,1748,1748,1748,0
|
|
20230904,183200,681679095,1748,1748,1748,1748,0
|
|
20230904,183100,681679095,1748,1748,1748,1748,0
|
|
20230904,183000,681679095,1748,1748,1748,1748,0
|
|
20230904,182900,681679095,1748,1748,1748,1748,0
|
|
20230904,182800,681679095,1748,1748,1748,1748,0
|
|
20230904,182700,681679095,1748,1748,1748,1748,0
|
|
20230904,182600,681679095,1748,1748,1748,1748,0
|
|
20230904,182500,681679095,1748,1748,1748,1748,0
|
|
20230904,182400,681679095,1748,1748,1748,1748,0
|
|
20230904,182300,681679095,1748,1748,1748,1748,0
|
|
20230904,182200,681679095,1748,1748,1748,1748,0
|
|
20230904,182100,681679095,1748,1748,1748,1748,0
|
|
20230904,182000,681679095,1748,1748,1748,1748,0
|
|
20230904,181900,681679095,1748,1748,1748,1748,0
|
|
20230904,181800,681679095,1748,1748,1748,1748,0
|
|
20230904,181700,681679095,1748,1748,1748,1748,0
|
|
20230904,181600,681679095,1748,1748,1748,1748,0
|
|
20230904,181500,681679095,1748,1748,1748,1748,11636
|
|
20230904,181400,681679095,1748,1748,1748,1748,0
|
|
20230904,181300,681679095,1748,1748,1748,1748,0
|
|
20230904,181200,681679095,1748,1748,1748,1748,0
|
|
20230904,181100,681679095,1748,1748,1748,1748,0
|
|
20230904,181000,681679095,1748,1748,1748,1748,0
|
|
20230904,180900,681679095,1748,1748,1748,1748,0
|
|
20230904,180800,681679095,1748,1748,1748,1748,0
|
|
20230904,180700,681679095,1748,1748,1748,1748,0
|
|
20230904,180600,681679095,1748,1748,1748,1748,0
|
|
20230904,180500,681679095,1748,1748,1748,1748,0
|
|
20230904,180400,681679095,1748,1748,1748,1748,0
|
|
20230904,180300,681679095,1748,1748,1748,1748,0
|
|
20230904,180200,681679095,1748,1748,1748,1748,0
|
|
20230904,180100,681679095,1748,1748,1748,1748,0
|
|
20230904,180000,681679095,1748,1748,1748,1748,0
|
|
20230904,175900,681679095,1748,1748,1748,1748,0
|
|
20230904,175800,681679095,1748,1748,1748,1748,0
|
|
20230904,175700,681679095,1748,1748,1748,1748,0
|
|
20230904,175600,681679095,1748,1748,1748,1748,0
|
|
20230904,175500,681679095,1748,1748,1748,1748,0
|
|
20230904,175400,681679095,1748,1748,1748,1748,0
|
|
20230904,175300,681679095,1748,1748,1748,1748,0
|
|
20230904,175200,681679095,1748,1748,1748,1748,0
|
|
20230904,175100,681679095,1748,1748,1748,1748,0
|
|
20230904,175000,681679095,1748,1748,1748,1748,0
|
|
20230904,174900,681679095,1748,1748,1748,1748,0
|
|
20230904,174800,681679095,1748,1748,1748,1748,0
|
|
20230904,174700,681679095,1748,1748,1748,1748,0
|
|
20230904,174600,681679095,1748,1748,1748,1748,0
|
|
20230904,174500,681679095,1748,1748,1748,1748,11636
|
|
20230904,174400,681679095,1748,1748,1748,1748,0
|
|
20230904,174300,681679095,1748,1748,1748,1748,0
|
|
20230904,174200,681679095,1748,1748,1748,1748,0
|
|
20230904,174100,681679095,1748,1748,1748,1748,0
|
|
20230904,174000,681679095,1748,1748,1748,1748,0
|
|
20230904,173900,681679095,1748,1748,1748,1748,0
|
|
20230904,173800,681679095,1748,1748,1748,1748,0
|
|
20230904,173700,681679095,1748,1748,1748,1748,0
|
|
20230904,173600,681679095,1748,1748,1748,1748,0
|
|
20230904,173500,681679095,1748,1748,1748,1748,0
|
|
20230904,173400,681679095,1748,1748,1748,1748,0
|
|
20230904,173300,681679095,1748,1748,1748,1748,0
|
|
20230904,173200,681679095,1748,1748,1748,1748,0
|
|
20230904,173100,681679095,1748,1748,1748,1748,0
|
|
20230904,173000,681679095,1748,1748,1748,1748,0
|
|
20230904,172900,681679095,1748,1748,1748,1748,0
|
|
20230904,172800,681679095,1748,1748,1748,1748,0
|
|
20230904,172700,681679095,1748,1748,1748,1748,0
|
|
20230904,172600,681679095,1748,1748,1748,1748,0
|
|
20230904,172500,681679095,1748,1748,1748,1748,0
|
|
20230904,172400,681679095,1748,1748,1748,1748,0
|
|
20230904,172300,681679095,1748,1748,1748,1748,0
|
|
20230904,172200,681679095,1748,1748,1748,1748,0
|
|
20230904,172100,681679095,1748,1748,1748,1748,0
|
|
20230904,172000,681679095,1748,1748,1748,1748,0
|
|
20230904,171900,681679095,1748,1748,1748,1748,0
|
|
20230904,171800,681679095,1748,1748,1748,1748,0
|
|
20230904,171700,681679095,1748,1748,1748,1748,0
|
|
20230904,171600,681679095,1748,1748,1748,1748,0
|
|
20230904,171500,681679095,1748,1748,1748,1748,11636
|
|
20230904,171400,681679095,1748,1748,1748,1748,0
|
|
20230904,171300,681679095,1748,1748,1748,1748,0
|
|
20230904,171200,681679095,1748,1748,1748,1748,0
|
|
20230904,171100,681679095,1748,1748,1748,1748,0
|
|
20230904,171000,681679095,1748,1748,1748,1748,0
|
|
20230904,170900,681679095,1748,1748,1748,1748,0
|
|
20230904,170800,681679095,1748,1748,1748,1748,0
|
|
20230904,170700,681679095,1748,1748,1748,1748,0
|
|
20230904,170600,681679095,1748,1748,1748,1748,0
|
|
20230904,170500,681679095,1748,1748,1748,1748,0
|
|
20230904,170400,681679095,1748,1748,1748,1748,0
|
|
20230904,170300,681679095,1748,1748,1748,1748,0
|
|
20230904,170200,681679095,1748,1748,1748,1748,0
|
|
20230904,170100,681679095,1748,1748,1748,1748,0
|
|
20230904,170000,681679095,1748,1748,1748,1748,0
|
|
20230904,165900,681679095,1748,1748,1748,1748,0
|
|
20230904,165800,681679095,1748,1748,1748,1748,0
|
|
20230904,165700,681679095,1748,1748,1748,1748,0
|
|
20230904,165600,681679095,1748,1748,1748,1748,0
|
|
20230904,165500,681679095,1748,1748,1748,1748,0
|
|
20230904,165400,681679095,1748,1748,1748,1748,0
|
|
20230904,165300,681679095,1748,1748,1748,1748,0
|
|
20230904,165200,681679095,1748,1748,1748,1748,0
|
|
20230904,165100,681679095,1748,1748,1748,1748,0
|
|
20230904,165000,681679095,1748,1748,1748,1748,0
|
|
20230904,164900,681679095,1748,1748,1748,1748,0
|
|
20230904,164800,681679095,1748,1748,1748,1748,0
|
|
20230904,164700,681679095,1748,1748,1748,1748,0
|
|
20230904,164600,681679095,1748,1748,1748,1748,0
|
|
20230904,164500,681679095,1748,1748,1748,1748,11636
|
|
20230904,164400,681679095,1748,1748,1748,1748,0
|
|
20230904,164300,681679095,1748,1748,1748,1748,0
|
|
20230904,164200,681679095,1748,1748,1748,1748,0
|
|
20230904,164100,681679095,1748,1748,1748,1748,0
|
|
20230904,164000,681679095,1748,1748,1748,1748,0
|
|
20230904,163900,681679095,1748,1748,1748,1748,0
|
|
20230904,163800,681679095,1748,1748,1748,1748,0
|
|
20230904,163700,681679095,1748,1748,1748,1748,0
|
|
20230904,163600,681679095,1748,1748,1748,1748,0
|
|
20230904,163500,681679095,1748,1748,1748,1748,0
|
|
20230904,163400,681679095,1748,1748,1748,1748,0
|
|
20230904,163300,681679095,1748,1748,1748,1748,0
|
|
20230904,163200,681679095,1748,1748,1748,1748,0
|
|
20230904,163100,681679095,1748,1748,1748,1748,0
|
|
20230904,163000,681679095,1748,1748,1748,1748,0
|
|
20230904,162900,681679095,1748,1748,1748,1748,0
|
|
20230904,162800,681679095,1748,1748,1748,1748,0
|
|
20230904,162700,681679095,1748,1748,1748,1748,0
|
|
20230904,162600,681679095,1748,1748,1748,1748,0
|
|
20230904,162500,681679095,1748,1748,1748,1748,0
|
|
20230904,162400,681679095,1748,1748,1748,1748,0
|
|
20230904,162300,681679095,1748,1748,1748,1748,0
|
|
20230904,162200,681679095,1748,1748,1748,1748,0
|
|
20230904,162100,681679095,1748,1748,1748,1748,0
|
|
20230904,162000,681679095,1748,1748,1748,1748,0
|
|
20230904,161900,681679095,1748,1748,1748,1748,0
|
|
20230904,161800,681679095,1748,1748,1748,1748,0
|
|
20230904,161700,681679095,1748,1748,1748,1748,0
|
|
20230904,161600,681679095,1748,1748,1748,1748,0
|
|
20230904,161500,681679095,1748,1748,1748,1748,11636
|
|
20230904,161400,681679095,1748,1748,1748,1748,0
|
|
20230904,161300,681679095,1748,1748,1748,1748,0
|
|
20230904,161200,681679095,1748,1748,1748,1748,0
|
|
20230904,161100,681679095,1748,1748,1748,1748,0
|
|
20230904,161000,681679095,1748,1748,1748,1748,0
|
|
20230904,160900,681679095,1748,1748,1748,1748,0
|
|
20230904,160800,681679095,1748,1748,1748,1748,0
|
|
20230904,160700,681679095,1748,1748,1748,1748,0
|
|
20230904,160600,681679095,1748,1748,1748,1748,0
|
|
20230904,160500,681679095,1748,1748,1748,1748,0
|
|
20230904,160400,681679095,1748,1748,1748,1748,0
|
|
20230904,160300,681679095,1748,1748,1748,1748,0
|
|
20230904,160200,681679095,1748,1748,1748,1748,0
|
|
20230904,160100,681679095,1748,1748,1748,1748,0
|
|
20230904,160000,681679095,1748,1748,1748,1748,0
|
|
20230904,155900,681679095,1748,1748,1748,1748,0
|
|
20230904,155800,681679095,1748,1748,1748,1748,0
|
|
20230904,155700,681679095,1748,1748,1748,1748,0
|
|
20230904,155600,681679095,1748,1748,1748,1748,0
|
|
20230904,155500,681679095,1748,1748,1748,1748,0
|
|
20230904,155400,681679095,1748,1748,1748,1748,0
|
|
20230904,155300,681679095,1748,1748,1748,1748,0
|
|
20230904,155200,681679095,1748,1748,1748,1748,0
|
|
20230904,155100,681679095,1748,1748,1748,1748,0
|
|
20230904,155000,681679095,1748,1748,1748,1748,0
|
|
20230904,154900,681679095,1748,1748,1748,1748,0
|
|
20230904,154800,681679095,1748,1748,1748,1748,0
|
|
20230904,154700,681679095,1748,1748,1748,1748,0
|
|
20230904,154600,681679095,1748,1748,1748,1748,0
|
|
20230904,154500,681679095,1748,1748,1748,1748,11636
|
|
20230904,154400,681679095,1748,1748,1748,1748,0
|
|
20230904,154300,681679095,1748,1748,1748,1748,0
|
|
20230904,154200,681679095,1748,1748,1748,1748,0
|
|
20230904,154100,681679095,1748,1748,1748,1748,0
|
|
20230904,154000,681679095,1748,1748,1748,1748,0
|
|
20230904,153900,681679095,1748,1748,1748,1748,0
|
|
20230904,153800,681679095,1748,1748,1748,1748,0
|
|
20230904,153700,681679095,1748,1748,1748,1748,0
|
|
20230904,153600,681679095,1748,1748,1748,1748,0
|
|
20230904,153500,681679095,1748,1748,1748,1748,0
|
|
20230904,153400,681679095,1748,1748,1748,1748,0
|
|
20230904,153300,681679095,1748,1748,1748,1748,0
|
|
20230904,153200,681679095,1748,1748,1748,1748,0
|
|
20230904,153100,681679095,1748,1748,1748,1748,0
|
|
20230904,153000,681679095,1748,1748,1748,1748,11636
|
|
20230904,152900,661339367,1742,1742,1742,1742,0
|
|
20230904,152800,661339367,1742,1742,1742,1742,0
|
|
20230904,152700,661339367,1742,1742,1742,1742,0
|
|
20230904,152600,661339367,1742,1742,1742,1742,0
|
|
20230904,152500,661339367,1742,1742,1742,1742,0
|
|
20230904,152400,661339367,1742,1742,1742,1742,0
|
|
20230904,152300,661339367,1742,1742,1742,1742,0
|
|
20230904,152200,661339367,1742,1742,1742,1742,0
|
|
20230904,152100,661339367,1742,1742,1742,1742,0
|
|
20230904,152000,661339367,1742,1742,1742,1742,0
|
|
20230904,151900,661339367,1742,1745,1745,1742,3372
|
|
20230904,151800,655465148,1746,1746,1746,1746,0
|
|
20230904,151700,655465148,1746,1746,1746,1746,0
|
|
20230904,151600,655465148,1746,1746,1746,1746,0
|
|
20230904,151500,655465148,1746,1746,1746,1746,47
|
|
20230904,151400,655383086,1742,1743,1743,1742,1000
|
|
20230904,151300,653641085,1742,1742,1742,1742,0
|
|
20230904,151200,653641085,1742,1745,1745,1742,4466
|
|
20230904,151100,645858698,1745,1748,1749,1745,3781
|
|
20230904,151000,639256299,1748,1748,1748,1748,0
|
|
20230904,150900,639256299,1748,1748,1748,1748,100
|
|
20230904,150800,639081499,1748,1748,1748,1748,601
|
|
20230904,150700,638030951,1745,1749,1749,1745,83
|
|
20230904,150600,637885864,1749,1749,1749,1749,10
|
|
20230904,150500,637868374,1749,1745,1749,1745,1226
|
|
20230904,150400,635724432,1745,1745,1745,1745,2276
|
|
20230904,150300,631752812,1750,1750,1750,1750,0
|
|
20230904,150200,631752812,1750,1750,1750,1750,0
|
|
20230904,150100,631752812,1750,1750,1750,1750,0
|
|
20230904,150000,631752812,1750,1750,1750,1750,31
|
|
20230904,145900,631698562,1750,1750,1750,1750,0
|
|
20230904,145800,631698562,1750,1750,1750,1750,3
|
|
20230904,145700,631693312,1750,1750,1750,1750,1
|
|
20230904,145600,631691562,1751,1751,1751,1751,50
|
|
20230904,145500,631604012,1751,1751,1751,1751,100
|
|
20230904,145400,631428912,1751,1750,1751,1750,313
|
|
20230904,145300,630880949,1742,1742,1742,1742,1
|
|
20230904,145200,630879207,1742,1742,1742,1742,10
|
|
20230904,145100,630861787,1742,1742,1742,1742,600
|
|
20230904,145000,629816587,1742,1742,1742,1742,0
|
|
20230904,144900,629816587,1742,1742,1751,1742,749
|
|
20230904,144800,628508994,1741,1741,1741,1741,362
|
|
20230904,144700,627878752,1741,1746,1746,1741,10209
|
|
20230904,144600,610075142,1746,1750,1750,1746,511
|
|
20230904,144500,609182896,1750,1750,1750,1750,10
|
|
20230904,144400,609165396,1746,1750,1750,1746,824
|
|
20230904,144300,607725440,1751,1751,1751,1751,500
|
|
20230904,144200,606849940,1751,1746,1751,1746,2
|
|
20230904,144100,606846443,1746,1746,1746,1746,2
|
|
20230904,144000,606842951,1745,1745,1745,1745,500
|
|
20230904,143900,605970451,1744,1744,1744,1744,0
|
|
20230904,143800,605970451,1744,1744,1744,1744,0
|
|
20230904,143700,605970451,1744,1744,1744,1744,0
|
|
20230904,143600,605970451,1744,1744,1744,1744,0
|
|
20230904,143500,605970451,1744,1745,1745,1744,405
|
|
20230904,143400,605264051,1753,1753,1753,1753,0
|
|
20230904,143300,605264051,1753,1753,1753,1753,0
|
|
20230904,143200,605264051,1753,1753,1753,1753,0
|
|
20230904,143100,605264051,1753,1753,1753,1753,0
|
|
20230904,143000,605264051,1753,1743,1753,1743,1031
|
|
20230904,142900,603466790,1749,1749,1749,1749,0
|
|
20230904,142800,603466790,1749,1749,1749,1749,3
|
|
20230904,142700,603461543,1747,1747,1747,1746,4000
|
|
20230904,142600,596474543,1743,1743,1743,1743,49
|
|
20230904,142500,596389136,1743,1743,1743,1743,477
|
|
20230904,142400,595557725,1743,1743,1743,1743,1
|
|
20230904,142300,595555982,1743,1742,1743,1742,351
|
|
20230904,142200,594944340,1742,1745,1745,1742,7725
|
|
20230904,142100,581471432,1745,1745,1745,1745,0
|
|
20230904,142000,581471432,1745,1745,1745,1745,6000
|
|
20230904,141900,571001432,1745,1747,1747,1745,1002
|
|
20230904,141800,569250942,1745,1745,1745,1745,50
|
|
20230904,141700,569163692,1745,1746,1746,1745,5740
|
|
20230904,141600,559147382,1747,1746,1747,1746,1290
|
|
20230904,141500,556894717,1747,1747,1747,1747,20
|
|
20230904,141400,556859777,1746,1746,1746,1746,101
|
|
20230904,141300,556683431,1746,1746,1746,1746,0
|
|
20230904,141200,556683431,1746,1746,1746,1746,0
|
|
20230904,141100,556683431,1746,1747,1747,1746,449
|
|
20230904,141000,555899471,1747,1747,1747,1747,116
|
|
20230904,140900,555696819,1746,1746,1746,1746,0
|
|
20230904,140800,555696819,1746,1746,1746,1746,0
|
|
20230904,140700,555696819,1746,1746,1746,1746,0
|
|
20230904,140600,555696819,1746,1746,1746,1746,1
|
|
20230904,140500,555695073,1746,1746,1746,1746,455
|
|
20230904,140400,554900643,1753,1753,1753,1753,315
|
|
20230904,140300,554348448,1747,1749,1749,1747,2960
|
|
20230904,140200,549175879,1753,1753,1753,1753,0
|
|
20230904,140100,549175879,1753,1753,1753,1753,0
|
|
20230904,140000,549175879,1753,1753,1753,1753,1
|
|
20230904,135900,549174126,1749,1749,1749,1749,96
|
|
20230904,135800,549006222,1749,1750,1750,1749,51
|
|
20230904,135700,548916973,1754,1754,1754,1754,1
|
|
20230904,135600,548915219,1754,1754,1754,1754,0
|
|
20230904,135500,548915219,1754,1754,1754,1754,0
|
|
20230904,135400,548915219,1754,1754,1754,1754,10
|
|
20230904,135300,548897679,1754,1753,1754,1753,2
|
|
20230904,135200,548894172,1755,1755,1755,1755,0
|
|
20230904,135100,548894172,1755,1755,1755,1755,100
|
|
20230904,135000,548718672,1757,1755,1757,1755,30
|
|
20230904,134900,548666018,1745,1750,1750,1745,405
|
|
20230904,134800,547958519,1756,1756,1756,1756,1
|
|
20230904,134700,547956763,1757,1751,1757,1751,100
|
|
20230904,134600,547781657,1751,1751,1751,1751,301
|
|
20230904,134500,547254606,1756,1756,1756,1756,10
|
|
20230904,134400,547237046,1756,1756,1756,1756,300
|
|
20230904,134300,546710246,1756,1756,1756,1756,3000
|
|
20230904,134200,541442246,1757,1750,1757,1750,220
|
|
20230904,134100,541057113,1750,1750,1750,1750,0
|
|
20230904,134000,541057113,1750,1746,1750,1745,302
|
|
20230904,133900,540530098,1749,1749,1749,1749,40
|
|
20230904,133800,540460138,1750,1750,1750,1750,10
|
|
20230904,133700,540442638,1745,1745,1745,1745,24
|
|
20230904,133600,540400758,1745,1745,1745,1745,0
|
|
20230904,133500,540400758,1745,1745,1745,1745,2
|
|
20230904,133400,540397268,1750,1750,1750,1750,0
|
|
20230904,133300,540397268,1750,1748,1750,1748,130
|
|
20230904,133200,540169806,1745,1745,1745,1745,0
|
|
20230904,133100,540169806,1745,1745,1745,1745,6
|
|
20230904,133000,540159336,1742,1743,1743,1742,905
|
|
20230904,132900,538582436,1743,1743,1743,1743,0
|
|
20230904,132800,538582436,1743,1743,1743,1743,0
|
|
20230904,132700,538582436,1743,1743,1743,1743,20
|
|
20230904,132600,538547576,1743,1743,1743,1743,0
|
|
20230904,132500,538547576,1743,1744,1744,1743,229
|
|
20230904,132400,538148329,1745,1745,1745,1745,200
|
|
20230904,132300,537799329,1748,1748,1748,1748,0
|
|
20230904,132200,537799329,1748,1748,1748,1748,0
|
|
20230904,132100,537799329,1748,1748,1748,1748,50
|
|
20230904,132000,537711929,1748,1748,1748,1748,0
|
|
20230904,131900,537711929,1748,1750,1750,1748,45
|
|
20230904,131800,537633241,1748,1741,1748,1741,1850
|
|
20230904,131700,534405391,1741,1742,1742,1741,300
|
|
20230904,131600,533883071,1741,1741,1741,1741,0
|
|
20230904,131500,533883071,1741,1742,1742,1741,1008
|
|
20230904,131400,532128142,1742,1744,1744,1742,1868
|
|
20230904,131300,528873086,1744,1743,1744,1742,1958
|
|
20230904,131200,525460451,1744,1745,1745,1744,238
|
|
20230904,131100,525045269,1749,1749,1749,1745,1471
|
|
20230904,131000,522477170,1749,1749,1749,1749,10
|
|
20230904,130900,522459680,1749,1749,1749,1749,0
|
|
20230904,130800,522459680,1749,1749,1749,1749,80
|
|
20230904,130700,522319760,1749,1749,1749,1749,175
|
|
20230904,130600,522013685,1744,1745,1745,1744,581
|
|
20230904,130500,521000411,1745,1745,1745,1745,0
|
|
20230904,130400,521000411,1745,1745,1745,1745,2059
|
|
20230904,130300,517407456,1746,1746,1746,1746,10
|
|
20230904,130200,517389996,1746,1747,1747,1746,371
|
|
20230904,130100,516742220,1748,1748,1748,1748,0
|
|
20230904,130000,516742220,1748,1748,1748,1748,60
|
|
20230904,125900,516637340,1746,1749,1749,1746,10143
|
|
20230904,125800,498917495,1753,1753,1753,1753,0
|
|
20230904,125700,498917495,1753,1753,1753,1753,2
|
|
20230904,125600,498913989,1753,1753,1753,1753,1
|
|
20230904,125500,498912236,1748,1748,1748,1748,0
|
|
20230904,125400,498912236,1748,1749,1749,1748,3205
|
|
20230904,125300,493308694,1750,1750,1750,1750,0
|
|
20230904,125200,493308694,1750,1750,1750,1750,362
|
|
20230904,125100,492675194,1750,1750,1750,1750,305
|
|
20230904,125000,492141444,1750,1750,1750,1750,333
|
|
20230904,124900,491558694,1750,1751,1751,1750,2500
|
|
20230904,124800,487183214,1751,1751,1751,1751,20
|
|
20230904,124700,487148194,1757,1757,1757,1757,0
|
|
20230904,124600,487148194,1757,1757,1757,1757,462
|
|
20230904,124500,486336460,1757,1757,1757,1757,0
|
|
20230904,124400,486336460,1757,1757,1757,1757,0
|
|
20230904,124300,486336460,1757,1756,1757,1756,10
|
|
20230904,124200,486318894,1755,1755,1755,1755,142
|
|
20230904,124100,486069684,1750,1756,1756,1750,136
|
|
20230904,124000,485831468,1756,1756,1756,1756,0
|
|
20230904,123900,485831468,1756,1756,1756,1756,0
|
|
20230904,123800,485831468,1756,1750,1756,1750,2534
|
|
20230904,123700,481392360,1750,1750,1750,1750,0
|
|
20230904,123600,481392360,1750,1750,1750,1750,1
|
|
20230904,123500,481390610,1750,1750,1750,1750,704
|
|
20230904,123400,480158610,1750,1751,1751,1750,800
|
|
20230904,123300,478758510,1751,1755,1755,1751,53
|
|
20230904,123200,478665703,1751,1752,1752,1751,1850
|
|
20230904,123100,475426352,1752,1755,1755,1752,5030
|
|
20230904,123000,466613046,1758,1758,1758,1758,0
|
|
20230904,122900,466613046,1758,1758,1758,1758,60
|
|
20230904,122800,466507566,1758,1758,1758,1758,0
|
|
20230904,122700,466507566,1758,1758,1758,1758,0
|
|
20230904,122600,466507566,1758,1758,1758,1758,0
|
|
20230904,122500,466507566,1758,1758,1758,1758,1
|
|
20230904,122400,466505808,1754,1754,1754,1754,11
|
|
20230904,122300,466486514,1758,1758,1758,1758,0
|
|
20230904,122200,466486514,1758,1758,1758,1758,0
|
|
20230904,122100,466486514,1758,1758,1758,1758,0
|
|
20230904,122000,466486514,1758,1758,1758,1758,0
|
|
20230904,121900,466486514,1758,1758,1758,1758,119
|
|
20230904,121800,466277312,1753,1753,1753,1753,6
|
|
20230904,121700,466266794,1753,1753,1753,1753,1
|
|
20230904,121600,466265041,1753,1753,1753,1753,100
|
|
20230904,121500,466089741,1758,1758,1758,1758,0
|
|
20230904,121400,466089741,1758,1758,1758,1758,385
|
|
20230904,121300,465412911,1754,1754,1754,1754,224
|
|
20230904,121200,465020015,1754,1758,1758,1754,5389
|
|
20230904,121100,455555365,1762,1762,1762,1762,56
|
|
20230904,121000,455456693,1762,1758,1762,1757,4610
|
|
20230904,120900,447355043,1758,1758,1758,1758,0
|
|
20230904,120800,447355043,1758,1759,1759,1758,16
|
|
20230904,120700,447326900,1760,1760,1760,1760,0
|
|
20230904,120600,447326900,1760,1760,1760,1760,185
|
|
20230904,120500,447001300,1760,1760,1760,1760,100
|
|
20230904,120400,446825300,1762,1762,1762,1762,301
|
|
20230904,120300,446294938,1761,1761,1761,1761,2000
|
|
20230904,120200,442772938,1762,1762,1762,1762,0
|
|
20230904,120100,442772938,1762,1762,1762,1762,141
|
|
20230904,120000,442524496,1762,1757,1762,1757,58
|
|
20230904,115900,442422315,1762,1762,1762,1762,0
|
|
20230904,115800,442422315,1762,1762,1762,1762,0
|
|
20230904,115700,442422315,1762,1762,1762,1762,95
|
|
20230904,115600,442254925,1762,1762,1762,1762,55
|
|
20230904,115500,442158015,1757,1757,1757,1757,540
|
|
20230904,115400,441209235,1757,1757,1757,1757,4000
|
|
20230904,115300,434181235,1763,1763,1763,1763,0
|
|
20230904,115200,434181235,1763,1763,1763,1763,300
|
|
20230904,115100,433652335,1756,1756,1756,1756,10
|
|
20230904,115000,433634775,1756,1756,1756,1756,180
|
|
20230904,114900,433318695,1756,1758,1758,1756,320
|
|
20230904,114800,432756560,1759,1759,1759,1759,30
|
|
20230904,114700,432703790,1759,1759,1759,1759,1221
|
|
20230904,114600,430556051,1759,1762,1762,1759,4056
|
|
20230904,114500,423417882,1763,1763,1763,1763,0
|
|
20230904,114400,423417882,1763,1763,1763,1763,0
|
|
20230904,114300,423417882,1763,1763,1763,1763,0
|
|
20230904,114200,423417882,1763,1763,1763,1763,0
|
|
20230904,114100,423417882,1763,1763,1763,1763,0
|
|
20230904,114000,423417882,1763,1762,1763,1762,1611
|
|
20230904,113900,420578189,1762,1763,1763,1762,413
|
|
20230904,113800,419850383,1762,1762,1762,1762,0
|
|
20230904,113700,419850383,1762,1762,1762,1762,300
|
|
20230904,113600,419321783,1760,1764,1764,1760,1237
|
|
20230904,113500,417144327,1766,1766,1766,1766,169
|
|
20230904,113400,416845873,1766,1766,1766,1765,3464
|
|
20230904,113300,410730506,1766,1762,1766,1762,2146
|
|
20230904,113200,406943034,1761,1759,1761,1759,4849
|
|
20230904,113100,398407382,1759,1758,1759,1758,2896
|
|
20230904,113000,393314814,1758,1758,1758,1758,4
|
|
20230904,112900,393307782,1757,1757,1757,1757,1391
|
|
20230904,112800,390863795,1755,1755,1755,1755,656
|
|
20230904,112700,389712515,1755,1756,1756,1755,1494
|
|
20230904,112600,387090287,1757,1757,1757,1757,0
|
|
20230904,112500,387090287,1757,1757,1757,1757,0
|
|
20230904,112400,387090287,1757,1757,1757,1757,109
|
|
20230904,112300,386898774,1760,1760,1760,1760,167
|
|
20230904,112200,386604854,1760,1760,1760,1760,518
|
|
20230904,112100,385693174,1760,1760,1760,1760,0
|
|
20230904,112000,385693174,1760,1760,1760,1760,395
|
|
20230904,111900,384997974,1755,1755,1755,1755,0
|
|
20230904,111800,384997974,1755,1755,1755,1755,1
|
|
20230904,111700,384996219,1760,1760,1760,1760,1
|
|
20230904,111600,384994459,1760,1760,1760,1760,1804
|
|
20230904,111500,381819419,1760,1757,1760,1757,36
|
|
20230904,111400,381756125,1756,1755,1756,1755,3987
|
|
20230904,111300,374755927,1755,1755,1755,1755,11
|
|
20230904,111200,374736622,1755,1755,1755,1755,0
|
|
20230904,111100,374736622,1755,1755,1755,1755,2100
|
|
20230904,111000,371051122,1755,1755,1755,1755,0
|
|
20230904,110900,371051122,1755,1755,1755,1755,28
|
|
20230904,110800,371001982,1755,1755,1755,1755,0
|
|
20230904,110700,371001982,1755,1755,1755,1755,0
|
|
20230904,110600,371001982,1755,1755,1755,1755,1
|
|
20230904,110500,371000227,1755,1755,1755,1755,0
|
|
20230904,110400,371000227,1755,1755,1755,1755,880
|
|
20230904,110300,369455827,1755,1755,1755,1755,0
|
|
20230904,110200,369455827,1755,1755,1755,1755,0
|
|
20230904,110100,369455827,1755,1755,1755,1755,17
|
|
20230904,110000,369425992,1755,1750,1755,1750,12
|
|
20230904,105900,369404937,1750,1750,1755,1749,7
|
|
20230904,105800,369392674,1748,1749,1749,1748,1005
|
|
20230904,105700,367635331,1748,1748,1748,1748,0
|
|
20230904,105600,367635331,1748,1748,1748,1748,0
|
|
20230904,105500,367635331,1748,1757,1762,1748,145
|
|
20230904,105400,367381123,1748,1748,1748,1748,0
|
|
20230904,105300,367381123,1748,1748,1748,1748,0
|
|
20230904,105200,367381123,1748,1748,1748,1748,70
|
|
20230904,105100,367258763,1762,1762,1762,1762,0
|
|
20230904,105000,367258763,1762,1761,1762,1761,4
|
|
20230904,104900,367251718,1748,1748,1748,1748,3
|
|
20230904,104800,367246474,1764,1763,1764,1762,16
|
|
20230904,104700,367218262,1742,1742,1742,1742,0
|
|
20230904,104600,367218262,1742,1757,1757,1742,12174
|
|
20230904,104500,345957191,1764,1764,1764,1764,4
|
|
20230904,104400,345950135,1764,1764,1764,1764,1
|
|
20230904,104300,345948371,1764,1764,1764,1764,3
|
|
20230904,104200,345943079,1764,1764,1764,1764,3
|
|
20230904,104100,345937787,1763,1761,1763,1761,89
|
|
20230904,104000,345780963,1760,1760,1760,1760,20
|
|
20230904,103900,345745763,1753,1753,1753,1753,0
|
|
20230904,103800,345745763,1753,1753,1753,1753,0
|
|
20230904,103700,345745763,1753,1753,1753,1753,0
|
|
20230904,103600,345745763,1753,1758,1758,1753,300
|
|
20230904,103500,345219363,1757,1757,1757,1757,0
|
|
20230904,103400,345219363,1757,1757,1757,1757,0
|
|
20230904,103300,345219363,1757,1757,1757,1757,1355
|
|
20230904,103200,342838628,1757,1757,1757,1757,174
|
|
20230904,103100,342532910,1757,1754,1757,1754,3384
|
|
20230904,103000,336590941,1754,1754,1754,1754,2
|
|
20230904,102900,336587433,1753,1753,1753,1753,0
|
|
20230904,102800,336587433,1753,1753,1753,1753,0
|
|
20230904,102700,336587433,1753,1753,1753,1753,207
|
|
20230904,102600,336224562,1752,1752,1752,1752,0
|
|
20230904,102500,336224562,1752,1752,1752,1752,0
|
|
20230904,102400,336224562,1752,1751,1755,1751,4350
|
|
20230904,102300,328600931,1749,1749,1749,1749,0
|
|
20230904,102200,328600931,1749,1749,1749,1749,8000
|
|
20230904,102100,314608931,1748,1748,1748,1748,0
|
|
20230904,102000,314608931,1748,1748,1748,1748,0
|
|
20230904,101900,314608931,1748,1748,1748,1748,50
|
|
20230904,101800,314521531,1751,1749,1751,1749,260
|
|
20230904,101700,314066668,1749,1749,1749,1749,0
|
|
20230904,101600,314066668,1749,1749,1749,1749,101
|
|
20230904,101500,313890019,1750,1750,1750,1750,0
|
|
20230904,101400,313890019,1750,1750,1750,1750,0
|
|
20230904,101300,313890019,1750,1750,1750,1750,352
|
|
20230904,101200,313274019,1740,1740,1740,1740,0
|
|
20230904,101100,313274019,1740,1740,1740,1740,0
|
|
20230904,101000,313274019,1740,1751,1754,1735,15563
|
|
20230904,100900,286175332,1754,1754,1754,1754,0
|
|
20230904,100800,286175332,1754,1755,1755,1754,1150
|
|
20230904,100700,284158221,1756,1756,1756,1756,197
|
|
20230904,100600,283812289,1756,1756,1756,1756,87
|
|
20230904,100500,283659517,1756,1756,1756,1756,900
|
|
20230904,100400,282079117,1757,1757,1757,1757,419
|
|
20230904,100300,281342934,1757,1757,1757,1757,0
|
|
20230904,100200,281342934,1757,1757,1757,1757,1
|
|
20230904,100100,281341177,1757,1757,1757,1757,0
|
|
20230904,100000,281341177,1757,1760,1760,1757,4000
|
|
20230904,095900,274311088,1763,1763,1763,1762,25
|
|
20230904,095800,274267035,1763,1763,1763,1763,5
|
|
20230904,095700,274258220,1763,1763,1763,1763,0
|
|
20230904,095600,274258220,1763,1763,1763,1763,0
|
|
20230904,095500,274258220,1763,1763,1763,1763,0
|
|
20230904,095400,274258220,1763,1763,1763,1763,6
|
|
20230904,095300,274247642,1758,1758,1758,1758,500
|
|
20230904,095200,273368642,1758,1758,1758,1758,0
|
|
20230904,095100,273368642,1758,1758,1758,1758,0
|
|
20230904,095000,273368642,1758,1758,1758,1758,0
|
|
20230904,094900,273368642,1758,1758,1758,1758,15
|
|
20230904,094800,273342272,1758,1758,1758,1758,60
|
|
20230904,094700,273236792,1754,1754,1754,1754,0
|
|
20230904,094600,273236792,1754,1755,1755,1754,3405
|
|
20230904,094500,267264052,1751,1754,1754,1751,9548
|
|
20230904,094400,250533481,1752,1750,1754,1750,1390
|
|
20230904,094300,248097501,1750,1750,1750,1750,416
|
|
20230904,094200,247369501,1749,1749,1749,1749,7300
|
|
20230904,094100,234601801,1749,1749,1749,1749,0
|
|
20230904,094000,234601801,1749,1750,1750,1749,1679
|
|
20230904,093900,231665130,1749,1753,1753,1749,597
|
|
20230904,093800,230620297,1756,1756,1756,1756,1636
|
|
20230904,093700,227747481,1756,1759,1759,1750,4137
|
|
20230904,093600,220487986,1759,1762,1765,1759,2713
|
|
20230904,093500,215709627,1762,1764,1764,1762,2996
|
|
20230904,093400,210427983,1764,1764,1764,1764,516
|
|
20230904,093300,209517759,1767,1767,1767,1767,0
|
|
20230904,093200,209517759,1767,1767,1767,1767,4
|
|
20230904,093100,209510691,1767,1764,1767,1764,1347
|
|
20230904,093000,207134077,1764,1764,1764,1764,841
|
|
20230904,092900,205650553,1764,1768,1768,1764,571
|
|
20230904,092800,204643305,1762,1764,1764,1762,2754
|
|
20230904,092700,199788046,1764,1765,1765,1764,4500
|
|
20230904,092600,191846575,1765,1767,1768,1765,1374
|
|
20230904,092500,189418467,1767,1767,1767,1765,1200
|
|
20230904,092400,187299467,1767,1766,1767,1766,2
|
|
20230904,092300,187295934,1768,1768,1768,1768,0
|
|
20230904,092200,187295934,1768,1768,1768,1768,151
|
|
20230904,092100,187028966,1768,1764,1768,1764,209
|
|
20230904,092000,186659698,1763,1763,1763,1763,2
|
|
20230904,091900,186656172,1763,1763,1763,1763,2
|
|
20230904,091800,186652646,1761,1762,1762,1761,1260
|
|
20230904,091700,184433336,1762,1762,1762,1762,1522
|
|
20230904,091600,181751572,1761,1774,1774,1761,3764
|
|
20230904,091500,175109055,1770,1775,1775,1770,2643
|
|
20230904,091400,170418415,1775,1774,1775,1770,1570
|
|
20230904,091300,167636101,1774,1770,1774,1770,3202
|
|
20230904,091200,161968358,1770,1777,1777,1769,2024
|
|
20230904,091100,158377391,1777,1774,1778,1774,12973
|
|
20230904,091000,135323716,1771,1769,1771,1768,8438
|
|
20230904,090900,120391651,1758,1758,1761,1758,2744
|
|
20230904,090800,115567175,1758,1758,1758,1757,1002
|
|
20230904,090700,113806458,1756,1771,1771,1756,1132
|
|
20230904,090600,111814086,1771,1778,1778,1770,1665
|
|
20230904,090500,108865645,1779,1766,1779,1760,15162
|
|
20230904,090400,82062608,1766,1743,1766,1743,13109
|
|
20230904,090300,59036125,1737,1735,1737,1735,1810
|
|
20230904,090200,55893769,1737,1740,1740,1737,891
|
|
20230904,090100,54344434,1740,1745,1746,1734,27878
|
|
20230904,090000,5768212,1746,1736,1746,1736,3322
|