618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191500,617904722,1733,1733,1733,1733,2776
|
|
20230912,191400,617904722,1733,1733,1733,1733,0
|
|
20230912,191300,617904722,1733,1733,1733,1733,0
|
|
20230912,191200,617904722,1733,1733,1733,1733,0
|
|
20230912,191100,617904722,1733,1733,1733,1733,0
|
|
20230912,191000,617904722,1733,1733,1733,1733,0
|
|
20230912,190900,617904722,1733,1733,1733,1733,0
|
|
20230912,190800,617904722,1733,1733,1733,1733,0
|
|
20230912,190700,617904722,1733,1733,1733,1733,0
|
|
20230912,190600,617904722,1733,1733,1733,1733,0
|
|
20230912,190500,617904722,1733,1733,1733,1733,0
|
|
20230912,190400,617904722,1733,1733,1733,1733,0
|
|
20230912,190300,617904722,1733,1733,1733,1733,0
|
|
20230912,190200,617904722,1733,1733,1733,1733,0
|
|
20230912,190100,617904722,1733,1733,1733,1733,0
|
|
20230912,190000,617904722,1733,1733,1733,1733,0
|
|
20230912,185900,617904722,1733,1733,1733,1733,0
|
|
20230912,185800,617904722,1733,1733,1733,1733,0
|
|
20230912,185700,617904722,1733,1733,1733,1733,0
|
|
20230912,185600,617904722,1733,1733,1733,1733,0
|
|
20230912,185500,617904722,1733,1733,1733,1733,0
|
|
20230912,185400,617904722,1733,1733,1733,1733,0
|
|
20230912,185300,617904722,1733,1733,1733,1733,0
|
|
20230912,185200,617904722,1733,1733,1733,1733,0
|
|
20230912,185100,617904722,1733,1733,1733,1733,0
|
|
20230912,185000,617904722,1733,1733,1733,1733,0
|
|
20230912,184900,617904722,1733,1733,1733,1733,0
|
|
20230912,184800,617904722,1733,1733,1733,1733,0
|
|
20230912,184700,617904722,1733,1733,1733,1733,0
|
|
20230912,184600,617904722,1733,1733,1733,1733,0
|
|
20230912,184500,617904722,1733,1733,1733,1733,2776
|
|
20230912,184400,617904722,1733,1733,1733,1733,0
|
|
20230912,184300,617904722,1733,1733,1733,1733,0
|
|
20230912,184200,617904722,1733,1733,1733,1733,0
|
|
20230912,184100,617904722,1733,1733,1733,1733,0
|
|
20230912,184000,617904722,1733,1733,1733,1733,0
|
|
20230912,183900,617904722,1733,1733,1733,1733,0
|
|
20230912,183800,617904722,1733,1733,1733,1733,0
|
|
20230912,183700,617904722,1733,1733,1733,1733,0
|
|
20230912,183600,617904722,1733,1733,1733,1733,0
|
|
20230912,183500,617904722,1733,1733,1733,1733,0
|
|
20230912,183400,617904722,1733,1733,1733,1733,0
|
|
20230912,183300,617904722,1733,1733,1733,1733,0
|
|
20230912,183200,617904722,1733,1733,1733,1733,0
|
|
20230912,183100,617904722,1733,1733,1733,1733,0
|
|
20230912,183000,617904722,1733,1733,1733,1733,0
|
|
20230912,182900,617904722,1733,1733,1733,1733,0
|
|
20230912,182800,617904722,1733,1733,1733,1733,0
|
|
20230912,182700,617904722,1733,1733,1733,1733,0
|
|
20230912,182600,617904722,1733,1733,1733,1733,0
|
|
20230912,182500,617904722,1733,1733,1733,1733,0
|
|
20230912,182400,617904722,1733,1733,1733,1733,0
|
|
20230912,182300,617904722,1733,1733,1733,1733,0
|
|
20230912,182200,617904722,1733,1733,1733,1733,0
|
|
20230912,182100,617904722,1733,1733,1733,1733,0
|
|
20230912,182000,617904722,1733,1733,1733,1733,0
|
|
20230912,181900,617904722,1733,1733,1733,1733,0
|
|
20230912,181800,617904722,1733,1733,1733,1733,0
|
|
20230912,181700,617904722,1733,1733,1733,1733,0
|
|
20230912,181600,617904722,1733,1733,1733,1733,0
|
|
20230912,181500,617904722,1733,1733,1733,1733,2776
|
|
20230912,181400,617904722,1733,1733,1733,1733,0
|
|
20230912,181300,617904722,1733,1733,1733,1733,0
|
|
20230912,181200,617904722,1733,1733,1733,1733,0
|
|
20230912,181100,617904722,1733,1733,1733,1733,0
|
|
20230912,181000,617904722,1733,1733,1733,1733,0
|
|
20230912,180900,617904722,1733,1733,1733,1733,0
|
|
20230912,180800,617904722,1733,1733,1733,1733,0
|
|
20230912,180700,617904722,1733,1733,1733,1733,0
|
|
20230912,180600,617904722,1733,1733,1733,1733,0
|
|
20230912,180500,617904722,1733,1733,1733,1733,0
|
|
20230912,180400,617904722,1733,1733,1733,1733,0
|
|
20230912,180300,617904722,1733,1733,1733,1733,0
|
|
20230912,180200,617904722,1733,1733,1733,1733,0
|
|
20230912,180100,617904722,1733,1733,1733,1733,0
|
|
20230912,180000,617904722,1733,1733,1733,1733,0
|
|
20230912,175900,617904722,1733,1733,1733,1733,0
|
|
20230912,175800,617904722,1733,1733,1733,1733,0
|
|
20230912,175700,617904722,1733,1733,1733,1733,0
|
|
20230912,175600,617904722,1733,1733,1733,1733,0
|
|
20230912,175500,617904722,1733,1733,1733,1733,0
|
|
20230912,175400,617904722,1733,1733,1733,1733,0
|
|
20230912,175300,617904722,1733,1733,1733,1733,0
|
|
20230912,175200,617904722,1733,1733,1733,1733,0
|
|
20230912,175100,617904722,1733,1733,1733,1733,0
|
|
20230912,175000,617904722,1733,1733,1733,1733,0
|
|
20230912,174900,617904722,1733,1733,1733,1733,0
|
|
20230912,174800,617904722,1733,1733,1733,1733,0
|
|
20230912,174700,617904722,1733,1733,1733,1733,0
|
|
20230912,174600,617904722,1733,1733,1733,1733,0
|
|
20230912,174500,617904722,1733,1733,1733,1733,2776
|
|
20230912,174400,617904722,1733,1733,1733,1733,0
|
|
20230912,174300,617904722,1733,1733,1733,1733,0
|
|
20230912,174200,617904722,1733,1733,1733,1733,0
|
|
20230912,174100,617904722,1733,1733,1733,1733,0
|
|
20230912,174000,617904722,1733,1733,1733,1733,0
|
|
20230912,173900,617904722,1733,1733,1733,1733,0
|
|
20230912,173800,617904722,1733,1733,1733,1733,0
|
|
20230912,173700,617904722,1733,1733,1733,1733,0
|
|
20230912,173600,617904722,1733,1733,1733,1733,0
|
|
20230912,173500,617904722,1733,1733,1733,1733,0
|
|
20230912,173400,617904722,1733,1733,1733,1733,0
|
|
20230912,173300,617904722,1733,1733,1733,1733,0
|
|
20230912,173200,617904722,1733,1733,1733,1733,0
|
|
20230912,173100,617904722,1733,1733,1733,1733,0
|
|
20230912,173000,617904722,1733,1733,1733,1733,0
|
|
20230912,172900,617904722,1733,1733,1733,1733,0
|
|
20230912,172800,617904722,1733,1733,1733,1733,0
|
|
20230912,172700,617904722,1733,1733,1733,1733,0
|
|
20230912,172600,617904722,1733,1733,1733,1733,0
|
|
20230912,172500,617904722,1733,1733,1733,1733,0
|
|
20230912,172400,617904722,1733,1733,1733,1733,0
|
|
20230912,172300,617904722,1733,1733,1733,1733,0
|
|
20230912,172200,617904722,1733,1733,1733,1733,0
|
|
20230912,172100,617904722,1733,1733,1733,1733,0
|
|
20230912,172000,617904722,1733,1733,1733,1733,0
|
|
20230912,171900,617904722,1733,1733,1733,1733,0
|
|
20230912,171800,617904722,1733,1733,1733,1733,0
|
|
20230912,171700,617904722,1733,1733,1733,1733,0
|
|
20230912,171600,617904722,1733,1733,1733,1733,0
|
|
20230912,171500,617904722,1733,1733,1733,1733,2776
|
|
20230912,171400,617904722,1733,1733,1733,1733,0
|
|
20230912,171300,617904722,1733,1733,1733,1733,0
|
|
20230912,171200,617904722,1733,1733,1733,1733,0
|
|
20230912,171100,617904722,1733,1733,1733,1733,0
|
|
20230912,171000,617904722,1733,1733,1733,1733,0
|
|
20230912,170900,617904722,1733,1733,1733,1733,0
|
|
20230912,170800,617904722,1733,1733,1733,1733,0
|
|
20230912,170700,617904722,1733,1733,1733,1733,0
|
|
20230912,170600,617904722,1733,1733,1733,1733,0
|
|
20230912,170500,617904722,1733,1733,1733,1733,0
|
|
20230912,170400,617904722,1733,1733,1733,1733,0
|
|
20230912,170300,617904722,1733,1733,1733,1733,0
|
|
20230912,170200,617904722,1733,1733,1733,1733,0
|
|
20230912,170100,617904722,1733,1733,1733,1733,0
|
|
20230912,170000,617904722,1733,1733,1733,1733,0
|
|
20230912,165900,617904722,1733,1733,1733,1733,0
|
|
20230912,165800,617904722,1733,1733,1733,1733,0
|
|
20230912,165700,617904722,1733,1733,1733,1733,0
|
|
20230912,165600,617904722,1733,1733,1733,1733,0
|
|
20230912,165500,617904722,1733,1733,1733,1733,0
|
|
20230912,165400,617904722,1733,1733,1733,1733,0
|
|
20230912,165300,617904722,1733,1733,1733,1733,0
|
|
20230912,165200,617904722,1733,1733,1733,1733,0
|
|
20230912,165100,617904722,1733,1733,1733,1733,0
|
|
20230912,165000,617904722,1733,1733,1733,1733,0
|
|
20230912,164900,617904722,1733,1733,1733,1733,0
|
|
20230912,164800,617904722,1733,1733,1733,1733,0
|
|
20230912,164700,617904722,1733,1733,1733,1733,0
|
|
20230912,164600,617904722,1733,1733,1733,1733,0
|
|
20230912,164500,617904722,1733,1733,1733,1733,2776
|
|
20230912,164400,617904722,1733,1733,1733,1733,0
|
|
20230912,164300,617904722,1733,1733,1733,1733,0
|
|
20230912,164200,617904722,1733,1733,1733,1733,0
|
|
20230912,164100,617904722,1733,1733,1733,1733,0
|
|
20230912,164000,617904722,1733,1733,1733,1733,0
|
|
20230912,163900,617904722,1733,1733,1733,1733,0
|
|
20230912,163800,617904722,1733,1733,1733,1733,0
|
|
20230912,163700,617904722,1733,1733,1733,1733,0
|
|
20230912,163600,617904722,1733,1733,1733,1733,0
|
|
20230912,163500,617904722,1733,1733,1733,1733,0
|
|
20230912,163400,617904722,1733,1733,1733,1733,0
|
|
20230912,163300,617904722,1733,1733,1733,1733,0
|
|
20230912,163200,617904722,1733,1733,1733,1733,0
|
|
20230912,163100,617904722,1733,1733,1733,1733,0
|
|
20230912,163000,617904722,1733,1733,1733,1733,0
|
|
20230912,162900,617904722,1733,1733,1733,1733,0
|
|
20230912,162800,617904722,1733,1733,1733,1733,0
|
|
20230912,162700,617904722,1733,1733,1733,1733,0
|
|
20230912,162600,617904722,1733,1733,1733,1733,0
|
|
20230912,162500,617904722,1733,1733,1733,1733,0
|
|
20230912,162400,617904722,1733,1733,1733,1733,0
|
|
20230912,162300,617904722,1733,1733,1733,1733,0
|
|
20230912,162200,617904722,1733,1733,1733,1733,0
|
|
20230912,162100,617904722,1733,1733,1733,1733,0
|
|
20230912,162000,617904722,1733,1733,1733,1733,0
|
|
20230912,161900,617904722,1733,1733,1733,1733,0
|
|
20230912,161800,617904722,1733,1733,1733,1733,0
|
|
20230912,161700,617904722,1733,1733,1733,1733,0
|
|
20230912,161600,617904722,1733,1733,1733,1733,0
|
|
20230912,161500,617904722,1733,1733,1733,1733,2776
|
|
20230912,161400,617904722,1733,1733,1733,1733,0
|
|
20230912,161300,617904722,1733,1733,1733,1733,0
|
|
20230912,161200,617904722,1733,1733,1733,1733,0
|
|
20230912,161100,617904722,1733,1733,1733,1733,0
|
|
20230912,161000,617904722,1733,1733,1733,1733,0
|
|
20230912,160900,617904722,1733,1733,1733,1733,0
|
|
20230912,160800,617904722,1733,1733,1733,1733,0
|
|
20230912,160700,617904722,1733,1733,1733,1733,0
|
|
20230912,160600,617904722,1733,1733,1733,1733,0
|
|
20230912,160500,617904722,1733,1733,1733,1733,0
|
|
20230912,160400,617904722,1733,1733,1733,1733,0
|
|
20230912,160300,617904722,1733,1733,1733,1733,0
|
|
20230912,160200,617904722,1733,1733,1733,1733,0
|
|
20230912,160100,617904722,1733,1733,1733,1733,0
|
|
20230912,160000,617904722,1733,1733,1733,1733,0
|
|
20230912,155900,617904722,1733,1733,1733,1733,0
|
|
20230912,155800,617904722,1733,1733,1733,1733,0
|
|
20230912,155700,617904722,1733,1733,1733,1733,0
|
|
20230912,155600,617904722,1733,1733,1733,1733,0
|
|
20230912,155500,617904722,1733,1733,1733,1733,0
|
|
20230912,155400,617904722,1733,1733,1733,1733,0
|
|
20230912,155300,617904722,1733,1733,1733,1733,0
|
|
20230912,155200,617904722,1733,1733,1733,1733,0
|
|
20230912,155100,617904722,1733,1733,1733,1733,0
|
|
20230912,155000,617904722,1733,1733,1733,1733,0
|
|
20230912,154900,617904722,1733,1733,1733,1733,0
|
|
20230912,154800,617904722,1733,1733,1733,1733,0
|
|
20230912,154700,617904722,1733,1733,1733,1733,0
|
|
20230912,154600,617904722,1733,1733,1733,1733,0
|
|
20230912,154500,617904722,1733,1733,1733,1733,2776
|
|
20230912,154400,617904722,1733,1733,1733,1733,0
|
|
20230912,154300,617904722,1733,1733,1733,1733,0
|
|
20230912,154200,617904722,1733,1733,1733,1733,0
|
|
20230912,154100,617904722,1733,1733,1733,1733,0
|
|
20230912,154000,617904722,1733,1733,1733,1733,0
|
|
20230912,153900,617904722,1733,1733,1733,1733,0
|
|
20230912,153800,617904722,1733,1733,1733,1733,0
|
|
20230912,153700,617904722,1733,1733,1733,1733,0
|
|
20230912,153600,617904722,1733,1733,1733,1733,0
|
|
20230912,153500,617904722,1733,1733,1733,1733,0
|
|
20230912,153400,617904722,1733,1733,1733,1733,0
|
|
20230912,153300,617904722,1733,1733,1733,1733,0
|
|
20230912,153200,617904722,1733,1733,1733,1733,0
|
|
20230912,153100,617904722,1733,1733,1733,1733,0
|
|
20230912,153000,617904722,1733,1733,1733,1733,2776
|
|
20230912,152900,613093914,1733,1733,1733,1733,0
|
|
20230912,152800,613093914,1733,1733,1733,1733,0
|
|
20230912,152700,613093914,1733,1733,1733,1733,0
|
|
20230912,152600,613093914,1733,1733,1733,1733,0
|
|
20230912,152500,613093914,1733,1733,1733,1733,0
|
|
20230912,152400,613093914,1733,1733,1733,1733,0
|
|
20230912,152300,613093914,1733,1733,1733,1733,0
|
|
20230912,152200,613093914,1733,1733,1733,1733,0
|
|
20230912,152100,613093914,1733,1733,1733,1733,0
|
|
20230912,152000,613093914,1733,1733,1733,1733,0
|
|
20230912,151900,613093914,1733,1734,1734,1733,197
|
|
20230912,151800,612752367,1734,1734,1734,1734,122
|
|
20230912,151700,612540819,1737,1732,1737,1732,137
|
|
20230912,151600,612303420,1733,1731,1737,1731,478
|
|
20230912,151500,611475858,1729,1729,1729,1729,0
|
|
20230912,151400,611475858,1729,1729,1729,1729,700
|
|
20230912,151300,610265558,1729,1729,1731,1729,490
|
|
20230912,151200,609418010,1729,1730,1730,1729,249
|
|
20230912,151100,608987340,1729,1729,1729,1729,0
|
|
20230912,151000,608987340,1729,1729,1729,1729,0
|
|
20230912,150900,608987340,1729,1731,1731,1729,400
|
|
20230912,150800,608295332,1730,1734,1734,1730,101
|
|
20230912,150700,608120598,1730,1734,1734,1730,602
|
|
20230912,150600,607077713,1738,1729,1738,1729,6
|
|
20230912,150500,607067330,1728,1738,1738,1728,6651
|
|
20230912,150400,595568610,1732,1732,1732,1732,1
|
|
20230912,150300,595566878,1738,1734,1738,1732,2083
|
|
20230912,150200,591957171,1738,1738,1738,1738,0
|
|
20230912,150100,591957171,1738,1738,1738,1738,3
|
|
20230912,150000,591951957,1738,1732,1738,1732,2
|
|
20230912,145900,591948487,1737,1737,1737,1737,437
|
|
20230912,145800,591189418,1737,1737,1737,1737,0
|
|
20230912,145700,591189418,1737,1737,1737,1737,1
|
|
20230912,145600,591187681,1737,1730,1737,1730,201
|
|
20230912,145500,590839944,1729,1729,1729,1729,300
|
|
20230912,145400,590321244,1738,1738,1738,1738,1001
|
|
20230912,145300,588581506,1728,1729,1738,1728,3047
|
|
20230912,145200,583301168,1728,1730,1733,1728,4159
|
|
20230912,145100,576104391,1733,1733,1733,1733,0
|
|
20230912,145000,576104391,1733,1733,1733,1733,0
|
|
20230912,144900,576104391,1733,1731,1733,1731,2
|
|
20230912,144800,576100927,1728,1729,1729,1728,1000
|
|
20230912,144700,574372416,1728,1728,1728,1728,1114
|
|
20230912,144600,572447424,1729,1732,1732,1729,5577
|
|
20230912,144500,562799969,1732,1732,1732,1732,0
|
|
20230912,144400,562799969,1732,1733,1733,1732,500
|
|
20230912,144300,561933569,1733,1732,1733,1732,242
|
|
20230912,144200,561514184,1738,1738,1738,1738,0
|
|
20230912,144100,561514184,1738,1738,1738,1738,10
|
|
20230912,144000,561496804,1738,1738,1738,1738,0
|
|
20230912,143900,561496804,1738,1738,1738,1738,595
|
|
20230912,143800,560462694,1738,1738,1738,1738,0
|
|
20230912,143700,560462694,1738,1738,1738,1738,20
|
|
20230912,143600,560427934,1738,1737,1738,1737,20
|
|
20230912,143500,560393177,1738,1738,1738,1738,0
|
|
20230912,143400,560393177,1738,1738,1738,1738,0
|
|
20230912,143300,560393177,1738,1738,1738,1738,0
|
|
20230912,143200,560393177,1738,1738,1738,1738,0
|
|
20230912,143100,560393177,1738,1729,1738,1729,51
|
|
20230912,143000,560304989,1729,1729,1729,1729,0
|
|
20230912,142900,560304989,1729,1729,1738,1729,2490
|
|
20230912,142800,555999770,1729,1738,1738,1729,939
|
|
20230912,142700,554370701,1738,1738,1738,1738,0
|
|
20230912,142600,554370701,1738,1738,1738,1738,0
|
|
20230912,142500,554370701,1738,1738,1738,1738,5
|
|
20230912,142400,554362011,1738,1730,1738,1729,2652
|
|
20230912,142300,549774859,1730,1730,1730,1730,0
|
|
20230912,142200,549774859,1730,1730,1732,1730,467
|
|
20230912,142100,548966749,1730,1730,1730,1730,80
|
|
20230912,142000,548828349,1729,1732,1732,1729,7496
|
|
20230912,141900,535853299,1732,1735,1735,1732,9
|
|
20230912,141800,535837708,1732,1733,1733,1732,3810
|
|
20230912,141700,529236678,1734,1734,1734,1734,1671
|
|
20230912,141600,526339164,1738,1738,1738,1738,1
|
|
20230912,141500,526337426,1734,1734,1734,1734,0
|
|
20230912,141400,526337426,1734,1734,1734,1734,0
|
|
20230912,141300,526337426,1734,1734,1734,1734,30
|
|
20230912,141200,526285406,1734,1735,1735,1734,151
|
|
20230912,141100,526023571,1735,1739,1739,1735,645
|
|
20230912,141000,524904492,1735,1735,1735,1735,0
|
|
20230912,140900,524904492,1735,1735,1735,1735,501
|
|
20230912,140800,524035257,1739,1735,1739,1735,601
|
|
20230912,140700,522992518,1735,1735,1735,1735,0
|
|
20230912,140600,522992518,1735,1736,1736,1735,2137
|
|
20230912,140500,519283836,1736,1736,1736,1736,703
|
|
20230912,140400,518063428,1739,1739,1739,1739,1
|
|
20230912,140300,518061689,1737,1737,1737,1737,0
|
|
20230912,140200,518061689,1737,1737,1737,1737,2578
|
|
20230912,140100,513583703,1737,1737,1737,1737,3208
|
|
20230912,140000,508011407,1740,1740,1740,1740,0
|
|
20230912,135900,508011407,1740,1740,1740,1740,0
|
|
20230912,135800,508011407,1740,1740,1740,1740,293
|
|
20230912,135700,507501587,1739,1739,1739,1739,1459
|
|
20230912,135600,504964386,1739,1737,1739,1737,2527
|
|
20230912,135500,500570055,1738,1738,1739,1738,2126
|
|
20230912,135400,496875066,1737,1737,1737,1737,1061
|
|
20230912,135300,495032109,1737,1738,1738,1737,4841
|
|
20230912,135200,486622311,1739,1741,1741,1739,3520
|
|
20230912,135100,480494134,1741,1741,1741,1741,1557
|
|
20230912,135000,477783397,1741,1741,1741,1741,1
|
|
20230912,134900,477781656,1738,1738,1738,1738,500
|
|
20230912,134800,476912656,1737,1738,1738,1737,105
|
|
20230912,134700,476730171,1741,1738,1741,1738,3489
|
|
20230912,134600,470656122,1738,1738,1738,1738,0
|
|
20230912,134500,470656122,1738,1738,1738,1738,101
|
|
20230912,134400,470480584,1741,1741,1741,1741,0
|
|
20230912,134300,470480584,1741,1741,1741,1741,0
|
|
20230912,134200,470480584,1741,1741,1741,1741,1
|
|
20230912,134100,470478843,1737,1741,1741,1737,2363
|
|
20230912,134000,466373006,1739,1739,1739,1739,0
|
|
20230912,133900,466373006,1739,1741,1741,1739,1617
|
|
20230912,133800,463559058,1741,1741,1741,1741,12
|
|
20230912,133700,463538166,1741,1741,1741,1741,119
|
|
20230912,133600,463330987,1741,1741,1741,1741,0
|
|
20230912,133500,463330987,1741,1741,1741,1741,0
|
|
20230912,133400,463330987,1741,1742,1742,1741,1180
|
|
20230912,133300,461275660,1743,1743,1743,1743,16
|
|
20230912,133200,461247772,1745,1745,1745,1745,0
|
|
20230912,133100,461247772,1745,1745,1745,1745,0
|
|
20230912,133000,461247772,1745,1743,1745,1743,1191
|
|
20230912,132900,459171823,1743,1743,1743,1743,0
|
|
20230912,132800,459171823,1743,1743,1743,1743,2172
|
|
20230912,132700,455386027,1742,1742,1742,1742,500
|
|
20230912,132600,454515027,1740,1740,1740,1740,0
|
|
20230912,132500,454515027,1740,1740,1740,1740,100
|
|
20230912,132400,454341027,1740,1740,1740,1740,1500
|
|
20230912,132300,451731027,1741,1741,1741,1741,612
|
|
20230912,132200,450665535,1742,1742,1742,1742,0
|
|
20230912,132100,450665535,1742,1744,1744,1742,1000
|
|
20230912,132000,448922535,1744,1744,1744,1744,1
|
|
20230912,131900,448920791,1744,1744,1744,1744,0
|
|
20230912,131800,448920791,1744,1744,1744,1744,4
|
|
20230912,131700,448913815,1745,1745,1745,1745,0
|
|
20230912,131600,448913815,1745,1745,1745,1745,0
|
|
20230912,131500,448913815,1745,1745,1745,1745,69
|
|
20230912,131400,448793410,1745,1745,1745,1745,0
|
|
20230912,131300,448793410,1745,1738,1745,1738,5824
|
|
20230912,131200,438670598,1739,1741,1741,1739,4544
|
|
20230912,131100,430767570,1742,1742,1742,1742,0
|
|
20230912,131000,430767570,1742,1742,1742,1742,358
|
|
20230912,130900,430143934,1742,1742,1742,1742,74
|
|
20230912,130800,430015026,1742,1743,1743,1742,625
|
|
20230912,130700,428925715,1747,1747,1747,1747,300
|
|
20230912,130600,428401615,1747,1747,1747,1747,0
|
|
20230912,130500,428401615,1747,1746,1747,1746,1600
|
|
20230912,130400,425607505,1745,1745,1745,1745,300
|
|
20230912,130300,425084005,1745,1745,1745,1745,0
|
|
20230912,130200,425084005,1745,1745,1745,1745,0
|
|
20230912,130100,425084005,1745,1745,1745,1745,0
|
|
20230912,130000,425084005,1745,1745,1745,1745,1
|
|
20230912,125900,425082260,1739,1740,1740,1739,991
|
|
20230912,125800,423358774,1740,1743,1743,1740,410
|
|
20230912,125700,422644950,1746,1746,1746,1746,0
|
|
20230912,125600,422644950,1746,1746,1746,1746,401
|
|
20230912,125500,421944804,1746,1746,1746,1746,1
|
|
20230912,125400,421943058,1745,1743,1745,1743,1149
|
|
20230912,125300,419938331,1743,1743,1743,1743,40
|
|
20230912,125200,419868611,1743,1743,1743,1743,1
|
|
20230912,125100,419866868,1740,1740,1740,1740,2116
|
|
20230912,125000,416185028,1740,1740,1740,1740,0
|
|
20230912,124900,416185028,1740,1740,1740,1740,196
|
|
20230912,124800,415843988,1740,1740,1740,1740,100
|
|
20230912,124700,415669988,1740,1740,1740,1740,0
|
|
20230912,124600,415669988,1740,1740,1740,1740,1000
|
|
20230912,124500,413929988,1740,1742,1742,1740,5000
|
|
20230912,124400,405227544,1743,1743,1743,1743,50
|
|
20230912,124300,405140394,1744,1742,1744,1742,515
|
|
20230912,124200,404243234,1743,1743,1743,1743,0
|
|
20230912,124100,404243234,1743,1743,1743,1743,0
|
|
20230912,124000,404243234,1743,1743,1743,1743,0
|
|
20230912,123900,404243234,1743,1743,1743,1743,0
|
|
20230912,123800,404243234,1743,1743,1743,1743,0
|
|
20230912,123700,404243234,1743,1743,1743,1743,1
|
|
20230912,123600,404241491,1741,1741,1741,1741,211
|
|
20230912,123500,403874140,1741,1741,1741,1741,0
|
|
20230912,123400,403874140,1741,1743,1743,1741,83
|
|
20230912,123300,403729635,1741,1742,1742,1741,784
|
|
20230912,123200,402364001,1743,1743,1743,1743,0
|
|
20230912,123100,402364001,1743,1743,1743,1743,0
|
|
20230912,123000,402364001,1743,1737,1743,1737,901
|
|
20230912,122900,400794518,1739,1739,1739,1739,500
|
|
20230912,122800,399925018,1739,1737,1739,1737,107
|
|
20230912,122700,399739157,1737,1738,1738,1737,1050
|
|
20230912,122600,397915257,1738,1738,1738,1738,3248
|
|
20230912,122500,392270233,1738,1739,1740,1738,3130
|
|
20230912,122400,386830241,1738,1741,1741,1738,950
|
|
20230912,122300,385178536,1740,1740,1740,1740,200
|
|
20230912,122200,384830536,1742,1742,1742,1742,1509
|
|
20230912,122100,382201858,1738,1738,1738,1738,491
|
|
20230912,122000,381348500,1739,1738,1739,1738,2885
|
|
20230912,121900,376334171,1738,1738,1738,1738,0
|
|
20230912,121800,376334171,1738,1739,1739,1738,157
|
|
20230912,121700,376061198,1739,1739,1739,1739,0
|
|
20230912,121600,376061198,1739,1739,1739,1739,0
|
|
20230912,121500,376061198,1739,1739,1739,1739,100
|
|
20230912,121400,375887298,1739,1739,1739,1738,1951
|
|
20230912,121300,372494510,1739,1739,1739,1738,7634
|
|
20230912,121200,359221461,1742,1742,1742,1742,65
|
|
20230912,121100,359108231,1742,1740,1742,1740,103
|
|
20230912,121000,358928931,1739,1739,1740,1738,1272
|
|
20230912,120900,356716584,1740,1743,1743,1740,2540
|
|
20230912,120800,352296981,1739,1739,1739,1739,18
|
|
20230912,120700,352265679,1745,1745,1745,1745,0
|
|
20230912,120600,352265679,1745,1745,1745,1745,0
|
|
20230912,120500,352265679,1745,1745,1745,1745,0
|
|
20230912,120400,352265679,1745,1745,1745,1745,0
|
|
20230912,120300,352265679,1745,1745,1745,1745,0
|
|
20230912,120200,352265679,1745,1745,1745,1739,602
|
|
20230912,120100,351218427,1738,1738,1738,1738,0
|
|
20230912,120000,351218427,1738,1738,1738,1738,0
|
|
20230912,115900,351218427,1738,1738,1738,1738,1
|
|
20230912,115800,351216689,1738,1743,1743,1738,2660
|
|
20230912,115700,346588913,1743,1743,1743,1743,198
|
|
20230912,115600,346243799,1743,1743,1743,1743,22
|
|
20230912,115500,346205453,1747,1747,1747,1747,10
|
|
20230912,115400,346187983,1747,1747,1747,1747,1
|
|
20230912,115300,346186236,1737,1737,1737,1737,0
|
|
20230912,115200,346186236,1737,1740,1740,1737,6063
|
|
20230912,115100,335640263,1740,1741,1741,1740,1000
|
|
20230912,115000,333899799,1741,1741,1741,1741,0
|
|
20230912,114900,333899799,1741,1743,1743,1741,2352
|
|
20230912,114800,329803576,1743,1743,1743,1743,1
|
|
20230912,114700,329801833,1744,1744,1744,1744,895
|
|
20230912,114600,328240953,1744,1744,1744,1744,300
|
|
20230912,114500,327717753,1744,1744,1744,1744,0
|
|
20230912,114400,327717753,1744,1744,1744,1744,0
|
|
20230912,114300,327717753,1744,1744,1744,1744,102
|
|
20230912,114200,327539865,1744,1747,1747,1744,210
|
|
20230912,114100,327173295,1748,1748,1748,1748,0
|
|
20230912,114000,327173295,1748,1748,1748,1748,0
|
|
20230912,113900,327173295,1748,1748,1748,1748,1
|
|
20230912,113800,327171547,1742,1748,1748,1742,2822
|
|
20230912,113700,322254617,1743,1743,1743,1743,0
|
|
20230912,113600,322254617,1743,1743,1743,1743,2936
|
|
20230912,113500,317137169,1749,1745,1749,1743,2068
|
|
20230912,113400,313531348,1745,1745,1745,1745,1135
|
|
20230912,113300,311550773,1751,1751,1751,1745,464
|
|
20230912,113200,310740708,1749,1749,1749,1749,1
|
|
20230912,113100,310738959,1749,1749,1749,1749,28
|
|
20230912,113000,310689987,1753,1753,1753,1753,0
|
|
20230912,112900,310689987,1753,1753,1753,1753,0
|
|
20230912,112800,310689987,1753,1753,1753,1753,2500
|
|
20230912,112700,306307487,1753,1753,1753,1753,1
|
|
20230912,112600,306305734,1744,1748,1748,1744,5188
|
|
20230912,112500,297248293,1753,1749,1753,1749,1056
|
|
20230912,112400,295401341,1751,1751,1751,1750,2012
|
|
20230912,112300,291878341,1751,1751,1751,1751,1
|
|
20230912,112200,291876590,1751,1748,1751,1748,305
|
|
20230912,112100,291343378,1745,1746,1746,1745,10
|
|
20230912,112000,291325926,1747,1747,1747,1747,1
|
|
20230912,111900,291324179,1749,1746,1749,1746,412
|
|
20230912,111800,290604824,1749,1749,1749,1749,8
|
|
20230912,111700,290590832,1746,1746,1746,1746,198
|
|
20230912,111600,290245124,1749,1749,1749,1749,0
|
|
20230912,111500,290245124,1749,1749,1749,1749,0
|
|
20230912,111400,290245124,1749,1751,1751,1749,1001
|
|
20230912,111300,288494373,1751,1745,1751,1744,1148
|
|
20230912,111200,286491114,1744,1744,1744,1744,0
|
|
20230912,111100,286491114,1744,1744,1744,1744,0
|
|
20230912,111000,286491114,1744,1744,1744,1744,0
|
|
20230912,110900,286491114,1744,1744,1744,1744,7
|
|
20230912,110800,286478906,1744,1744,1744,1743,1002
|
|
20230912,110700,284731419,1743,1744,1745,1743,144
|
|
20230912,110600,284480274,1748,1748,1748,1748,0
|
|
20230912,110500,284480274,1748,1748,1748,1748,0
|
|
20230912,110400,284480274,1748,1748,1748,1748,1
|
|
20230912,110300,284478526,1743,1752,1752,1743,8917
|
|
20230912,110200,268914314,1748,1749,1749,1748,453
|
|
20230912,110100,268122412,1753,1753,1753,1753,0
|
|
20230912,110000,268122412,1753,1753,1753,1753,0
|
|
20230912,105900,268122412,1753,1753,1753,1753,5
|
|
20230912,105800,268113647,1748,1748,1748,1748,597
|
|
20230912,105700,267070091,1748,1748,1748,1748,0
|
|
20230912,105600,267070091,1748,1751,1751,1748,6879
|
|
20230912,105500,255038899,1754,1754,1754,1754,11
|
|
20230912,105400,255019605,1754,1754,1754,1754,57
|
|
20230912,105300,254919627,1754,1754,1754,1754,730
|
|
20230912,105200,253639207,1754,1754,1754,1754,110
|
|
20230912,105100,253446267,1754,1754,1754,1754,0
|
|
20230912,105000,253446267,1754,1754,1754,1754,70
|
|
20230912,104900,253323487,1754,1754,1754,1754,0
|
|
20230912,104800,253323487,1754,1754,1754,1754,74
|
|
20230912,104700,253193691,1754,1754,1754,1754,30
|
|
20230912,104600,253141071,1754,1754,1754,1754,82
|
|
20230912,104500,252997243,1749,1749,1749,1749,0
|
|
20230912,104400,252997243,1749,1749,1749,1749,513
|
|
20230912,104300,252100006,1752,1750,1752,1750,2066
|
|
20230912,104200,248484372,1750,1750,1750,1750,880
|
|
20230912,104100,246944372,1750,1750,1750,1749,7100
|
|
20230912,104000,234524451,1750,1750,1750,1750,216
|
|
20230912,103900,234146451,1750,1750,1750,1750,1298
|
|
20230912,103800,231874951,1749,1751,1751,1749,20000
|
|
20230912,103700,196890846,1752,1752,1752,1752,0
|
|
20230912,103600,196890846,1752,1754,1754,1752,11
|
|
20230912,103500,196871570,1754,1750,1754,1750,2069
|
|
20230912,103400,193250544,1750,1752,1752,1750,1700
|
|
20230912,103300,190274860,1751,1751,1751,1751,0
|
|
20230912,103200,190274860,1751,1751,1751,1751,500
|
|
20230912,103100,189399360,1751,1751,1751,1751,0
|
|
20230912,103000,189399360,1751,1751,1753,1751,769
|
|
20230912,102900,188052659,1751,1751,1751,1751,132
|
|
20230912,102800,187821527,1751,1753,1753,1751,10245
|
|
20230912,102700,169875265,1754,1754,1759,1753,3403
|
|
20230912,102600,163907343,1759,1759,1759,1759,65
|
|
20230912,102500,163793008,1760,1760,1760,1755,3900
|
|
20230912,102400,156946852,1761,1760,1761,1760,101
|
|
20230912,102300,156769091,1760,1761,1761,1760,53
|
|
20230912,102200,156675769,1761,1761,1761,1761,0
|
|
20230912,102100,156675769,1761,1761,1761,1761,0
|
|
20230912,102000,156675769,1761,1761,1761,1761,339
|
|
20230912,101900,156078790,1761,1756,1761,1756,2166
|
|
20230912,101800,152274950,1761,1761,1761,1756,1002
|
|
20230912,101700,150515428,1756,1757,1761,1756,1586
|
|
20230912,101600,147730307,1761,1758,1761,1756,735
|
|
20230912,101500,146439062,1758,1761,1761,1758,79
|
|
20230912,101400,146300042,1761,1761,1761,1761,0
|
|
20230912,101300,146300042,1761,1757,1761,1757,598
|
|
20230912,101200,145249220,1761,1761,1761,1761,11
|
|
20230912,101100,145229849,1761,1761,1761,1761,68
|
|
20230912,101000,145110101,1761,1761,1761,1757,2502
|
|
20230912,100900,140713979,1758,1758,1758,1758,1060
|
|
20230912,100800,138850499,1761,1760,1761,1760,153
|
|
20230912,100700,138581218,1760,1758,1760,1758,532
|
|
20230912,100600,137645258,1760,1760,1760,1760,0
|
|
20230912,100500,137645258,1760,1758,1760,1758,640
|
|
20230912,100400,136520114,1760,1760,1760,1760,0
|
|
20230912,100300,136520114,1760,1760,1760,1760,234
|
|
20230912,100200,136108274,1760,1760,1760,1760,44
|
|
20230912,100100,136030834,1760,1760,1760,1760,62
|
|
20230912,100000,135921714,1760,1760,1760,1760,0
|
|
20230912,095900,135921714,1760,1760,1760,1760,11
|
|
20230912,095800,135902354,1760,1760,1760,1760,57
|
|
20230912,095700,135802034,1761,1759,1761,1759,154
|
|
20230912,095600,135531138,1762,1762,1762,1762,11
|
|
20230912,095500,135511756,1762,1762,1762,1762,0
|
|
20230912,095400,135511756,1762,1759,1762,1759,149
|
|
20230912,095300,135249662,1759,1759,1762,1759,1701
|
|
20230912,095200,132257600,1762,1762,1762,1760,746
|
|
20230912,095100,130944257,1762,1762,1763,1762,1976
|
|
20230912,095000,127462544,1763,1765,1765,1763,60
|
|
20230912,094900,127356742,1767,1767,1767,1767,93
|
|
20230912,094800,127192411,1768,1768,1768,1768,200
|
|
20230912,094700,126838811,1768,1762,1768,1762,31
|
|
20230912,094600,126784183,1768,1768,1768,1768,68
|
|
20230912,094500,126663959,1769,1769,1769,1769,0
|
|
20230912,094400,126663959,1769,1769,1769,1769,12
|
|
20230912,094300,126642731,1763,1769,1769,1763,315
|
|
20230912,094200,126087296,1769,1764,1769,1762,1002
|
|
20230912,094100,124321210,1769,1769,1769,1763,1843
|
|
20230912,094000,121070151,1769,1769,1769,1769,0
|
|
20230912,093900,121070151,1769,1769,1769,1769,57
|
|
20230912,093800,120969318,1769,1766,1769,1764,401
|
|
20230912,093700,120261611,1767,1769,1769,1767,67
|
|
20230912,093600,120143108,1769,1768,1769,1768,200
|
|
20230912,093500,119789397,1768,1769,1769,1768,12
|
|
20230912,093400,119768180,1763,1763,1769,1763,4736
|
|
20230912,093300,111412931,1768,1768,1768,1767,227
|
|
20230912,093200,111011665,1764,1768,1768,1764,101
|
|
20230912,093100,110833497,1763,1769,1769,1763,101
|
|
20230912,093000,110655133,1768,1768,1768,1768,11
|
|
20230912,092900,110635685,1769,1769,1769,1769,0
|
|
20230912,092800,110635685,1769,1770,1770,1769,1134
|
|
20230912,092700,108628516,1772,1772,1772,1770,1593
|
|
20230912,092600,105805758,1772,1771,1774,1771,7166
|
|
20230912,092500,93107781,1771,1765,1771,1765,12536
|
|
20230912,092400,70946400,1765,1758,1765,1758,6423
|
|
20230912,092300,59628046,1763,1763,1763,1763,0
|
|
20230912,092200,59628046,1763,1763,1763,1763,0
|
|
20230912,092100,59628046,1763,1760,1763,1759,2004
|
|
20230912,092000,56101494,1763,1760,1763,1760,157
|
|
20230912,091900,55825171,1765,1765,1765,1765,1
|
|
20230912,091800,55823406,1760,1759,1765,1759,2819
|
|
20230912,091700,50861979,1766,1766,1766,1759,58
|
|
20230912,091600,50759901,1766,1766,1766,1766,1
|
|
20230912,091500,50758135,1758,1758,1767,1758,283
|
|
20230912,091400,50258436,1767,1762,1767,1758,281
|
|
20230912,091300,49763659,1769,1766,1769,1765,5186
|
|
20230912,091200,40608891,1765,1761,1765,1761,10425
|
|
20230912,091100,22226458,1760,1758,1760,1758,2742
|
|
20230912,091000,17403749,1757,1757,1757,1757,6
|
|
20230912,090900,17393207,1758,1758,1758,1758,27
|
|
20230912,090800,17345741,1758,1758,1758,1758,45
|
|
20230912,090700,17266631,1758,1752,1758,1752,663
|
|
20230912,090600,16105049,1752,1748,1752,1748,568
|
|
20230912,090500,15112045,1752,1751,1752,1751,411
|
|
20230912,090400,14392269,1751,1752,1752,1749,4180
|
|
20230912,090300,7075482,1759,1751,1759,1751,118
|
|
20230912,090200,6868720,1759,1759,1759,1751,2283
|
|
20230912,090100,2870260,1760,1760,1760,1760,37
|
|
20230912,090000,2805140,1760,1752,1760,1752,1601
|