698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,203500,100202390,1494,1494,1494,1494,1168
|
|
20230904,203400,100202390,1494,1494,1494,1494,0
|
|
20230904,203300,100202390,1494,1494,1494,1494,0
|
|
20230904,203200,100202390,1494,1494,1494,1494,0
|
|
20230904,203100,100202390,1494,1494,1494,1494,0
|
|
20230904,203000,100202390,1494,1494,1494,1494,0
|
|
20230904,202900,100202390,1494,1494,1494,1494,0
|
|
20230904,202800,100202390,1494,1494,1494,1494,0
|
|
20230904,202700,100202390,1494,1494,1494,1494,0
|
|
20230904,202600,100202390,1494,1494,1494,1494,0
|
|
20230904,202500,100202390,1494,1494,1494,1494,0
|
|
20230904,202400,100202390,1494,1494,1494,1494,0
|
|
20230904,202300,100202390,1494,1494,1494,1494,0
|
|
20230904,202200,100202390,1494,1494,1494,1494,0
|
|
20230904,202100,100202390,1494,1494,1494,1494,0
|
|
20230904,202000,100202390,1494,1494,1494,1494,0
|
|
20230904,201900,100202390,1494,1494,1494,1494,0
|
|
20230904,201800,100202390,1494,1494,1494,1494,0
|
|
20230904,201700,100202390,1494,1494,1494,1494,0
|
|
20230904,201600,100202390,1494,1494,1494,1494,0
|
|
20230904,201500,100202390,1494,1494,1494,1494,0
|
|
20230904,201400,100202390,1494,1494,1494,1494,0
|
|
20230904,201300,100202390,1494,1494,1494,1494,0
|
|
20230904,201200,100202390,1494,1494,1494,1494,0
|
|
20230904,201100,100202390,1494,1494,1494,1494,0
|
|
20230904,201000,100202390,1494,1494,1494,1494,0
|
|
20230904,200900,100202390,1494,1494,1494,1494,0
|
|
20230904,200800,100202390,1494,1494,1494,1494,0
|
|
20230904,200700,100202390,1494,1494,1494,1494,0
|
|
20230904,200600,100202390,1494,1494,1494,1494,0
|
|
20230904,200500,100202390,1494,1494,1494,1494,1168
|
|
20230904,200400,100202390,1494,1494,1494,1494,0
|
|
20230904,200300,100202390,1494,1494,1494,1494,0
|
|
20230904,200200,100202390,1494,1494,1494,1494,0
|
|
20230904,200100,100202390,1494,1494,1494,1494,0
|
|
20230904,200000,100202390,1494,1494,1494,1494,0
|
|
20230904,195900,100202390,1494,1494,1494,1494,0
|
|
20230904,195800,100202390,1494,1494,1494,1494,0
|
|
20230904,195700,100202390,1494,1494,1494,1494,0
|
|
20230904,195600,100202390,1494,1494,1494,1494,0
|
|
20230904,195500,100202390,1494,1494,1494,1494,0
|
|
20230904,195400,100202390,1494,1494,1494,1494,0
|
|
20230904,195300,100202390,1494,1494,1494,1494,0
|
|
20230904,195200,100202390,1494,1494,1494,1494,0
|
|
20230904,195100,100202390,1494,1494,1494,1494,0
|
|
20230904,195000,100202390,1494,1494,1494,1494,0
|
|
20230904,194900,100202390,1494,1494,1494,1494,0
|
|
20230904,194800,100202390,1494,1494,1494,1494,0
|
|
20230904,194700,100202390,1494,1494,1494,1494,0
|
|
20230904,194600,100202390,1494,1494,1494,1494,0
|
|
20230904,194500,100202390,1494,1494,1494,1494,0
|
|
20230904,194400,100202390,1494,1494,1494,1494,0
|
|
20230904,194300,100202390,1494,1494,1494,1494,0
|
|
20230904,194200,100202390,1494,1494,1494,1494,0
|
|
20230904,194100,100202390,1494,1494,1494,1494,0
|
|
20230904,194000,100202390,1494,1494,1494,1494,0
|
|
20230904,193900,100202390,1494,1494,1494,1494,0
|
|
20230904,193800,100202390,1494,1494,1494,1494,0
|
|
20230904,193700,100202390,1494,1494,1494,1494,0
|
|
20230904,193600,100202390,1494,1494,1494,1494,0
|
|
20230904,193500,100202390,1494,1494,1494,1494,1168
|
|
20230904,193400,100202390,1494,1494,1494,1494,0
|
|
20230904,193300,100202390,1494,1494,1494,1494,0
|
|
20230904,193200,100202390,1494,1494,1494,1494,0
|
|
20230904,193100,100202390,1494,1494,1494,1494,0
|
|
20230904,193000,100202390,1494,1494,1494,1494,0
|
|
20230904,192900,100202390,1494,1494,1494,1494,0
|
|
20230904,192800,100202390,1494,1494,1494,1494,0
|
|
20230904,192700,100202390,1494,1494,1494,1494,0
|
|
20230904,192600,100202390,1494,1494,1494,1494,0
|
|
20230904,192500,100202390,1494,1494,1494,1494,0
|
|
20230904,192400,100202390,1494,1494,1494,1494,0
|
|
20230904,192300,100202390,1494,1494,1494,1494,0
|
|
20230904,192200,100202390,1494,1494,1494,1494,0
|
|
20230904,192100,100202390,1494,1494,1494,1494,0
|
|
20230904,192000,100202390,1494,1494,1494,1494,0
|
|
20230904,191900,100202390,1494,1494,1494,1494,0
|
|
20230904,191800,100202390,1494,1494,1494,1494,0
|
|
20230904,191700,100202390,1494,1494,1494,1494,0
|
|
20230904,191600,100202390,1494,1494,1494,1494,0
|
|
20230904,191500,100202390,1494,1494,1494,1494,0
|
|
20230904,191400,100202390,1494,1494,1494,1494,0
|
|
20230904,191300,100202390,1494,1494,1494,1494,0
|
|
20230904,191200,100202390,1494,1494,1494,1494,0
|
|
20230904,191100,100202390,1494,1494,1494,1494,0
|
|
20230904,191000,100202390,1494,1494,1494,1494,0
|
|
20230904,190900,100202390,1494,1494,1494,1494,0
|
|
20230904,190800,100202390,1494,1494,1494,1494,0
|
|
20230904,190700,100202390,1494,1494,1494,1494,0
|
|
20230904,190600,100202390,1494,1494,1494,1494,0
|
|
20230904,190500,100202390,1494,1494,1494,1494,1168
|
|
20230904,190400,100202390,1494,1494,1494,1494,0
|
|
20230904,190300,100202390,1494,1494,1494,1494,0
|
|
20230904,190200,100202390,1494,1494,1494,1494,0
|
|
20230904,190100,100202390,1494,1494,1494,1494,0
|
|
20230904,190000,100202390,1494,1494,1494,1494,0
|
|
20230904,185900,100202390,1494,1494,1494,1494,0
|
|
20230904,185800,100202390,1494,1494,1494,1494,0
|
|
20230904,185700,100202390,1494,1494,1494,1494,0
|
|
20230904,185600,100202390,1494,1494,1494,1494,0
|
|
20230904,185500,100202390,1494,1494,1494,1494,0
|
|
20230904,185400,100202390,1494,1494,1494,1494,0
|
|
20230904,185300,100202390,1494,1494,1494,1494,0
|
|
20230904,185200,100202390,1494,1494,1494,1494,0
|
|
20230904,185100,100202390,1494,1494,1494,1494,0
|
|
20230904,185000,100202390,1494,1494,1494,1494,0
|
|
20230904,184900,100202390,1494,1494,1494,1494,0
|
|
20230904,184800,100202390,1494,1494,1494,1494,0
|
|
20230904,184700,100202390,1494,1494,1494,1494,0
|
|
20230904,184600,100202390,1494,1494,1494,1494,0
|
|
20230904,184500,100202390,1494,1494,1494,1494,0
|
|
20230904,184400,100202390,1494,1494,1494,1494,0
|
|
20230904,184300,100202390,1494,1494,1494,1494,0
|
|
20230904,184200,100202390,1494,1494,1494,1494,0
|
|
20230904,184100,100202390,1494,1494,1494,1494,0
|
|
20230904,184000,100202390,1494,1494,1494,1494,0
|
|
20230904,183900,100202390,1494,1494,1494,1494,0
|
|
20230904,183800,100202390,1494,1494,1494,1494,0
|
|
20230904,183700,100202390,1494,1494,1494,1494,0
|
|
20230904,183600,100202390,1494,1494,1494,1494,0
|
|
20230904,183500,100202390,1494,1494,1494,1494,1168
|
|
20230904,183400,100202390,1494,1494,1494,1494,0
|
|
20230904,183300,100202390,1494,1494,1494,1494,0
|
|
20230904,183200,100202390,1494,1494,1494,1494,0
|
|
20230904,183100,100202390,1494,1494,1494,1494,0
|
|
20230904,183000,100202390,1494,1494,1494,1494,0
|
|
20230904,182900,100202390,1494,1494,1494,1494,0
|
|
20230904,182800,100202390,1494,1494,1494,1494,0
|
|
20230904,182700,100202390,1494,1494,1494,1494,0
|
|
20230904,182600,100202390,1494,1494,1494,1494,0
|
|
20230904,182500,100202390,1494,1494,1494,1494,0
|
|
20230904,182400,100202390,1494,1494,1494,1494,0
|
|
20230904,182300,100202390,1494,1494,1494,1494,0
|
|
20230904,182200,100202390,1494,1494,1494,1494,0
|
|
20230904,182100,100202390,1494,1494,1494,1494,0
|
|
20230904,182000,100202390,1494,1494,1494,1494,0
|
|
20230904,181900,100202390,1494,1494,1494,1494,0
|
|
20230904,181800,100202390,1494,1494,1494,1494,0
|
|
20230904,181700,100202390,1494,1494,1494,1494,0
|
|
20230904,181600,100202390,1494,1494,1494,1494,0
|
|
20230904,181500,100202390,1494,1494,1494,1494,0
|
|
20230904,181400,100202390,1494,1494,1494,1494,0
|
|
20230904,181300,100202390,1494,1494,1494,1494,0
|
|
20230904,181200,100202390,1494,1494,1494,1494,0
|
|
20230904,181100,100202390,1494,1494,1494,1494,0
|
|
20230904,181000,100202390,1494,1494,1494,1494,0
|
|
20230904,180900,100202390,1494,1494,1494,1494,0
|
|
20230904,180800,100202390,1494,1494,1494,1494,0
|
|
20230904,180700,100202390,1494,1494,1494,1494,0
|
|
20230904,180600,100202390,1494,1494,1494,1494,0
|
|
20230904,180500,100202390,1494,1494,1494,1494,1168
|
|
20230904,180400,100202390,1494,1494,1494,1494,0
|
|
20230904,180300,100202390,1494,1494,1494,1494,0
|
|
20230904,180200,100202390,1494,1494,1494,1494,0
|
|
20230904,180100,100202390,1494,1494,1494,1494,0
|
|
20230904,180000,100202390,1494,1494,1494,1494,0
|
|
20230904,175900,100202390,1494,1494,1494,1494,0
|
|
20230904,175800,100202390,1494,1494,1494,1494,0
|
|
20230904,175700,100202390,1494,1494,1494,1494,0
|
|
20230904,175600,100202390,1494,1494,1494,1494,0
|
|
20230904,175500,100202390,1494,1494,1494,1494,0
|
|
20230904,175400,100202390,1494,1494,1494,1494,0
|
|
20230904,175300,100202390,1494,1494,1494,1494,0
|
|
20230904,175200,100202390,1494,1494,1494,1494,0
|
|
20230904,175100,100202390,1494,1494,1494,1494,0
|
|
20230904,175000,100202390,1494,1494,1494,1494,0
|
|
20230904,174900,100202390,1494,1494,1494,1494,0
|
|
20230904,174800,100202390,1494,1494,1494,1494,0
|
|
20230904,174700,100202390,1494,1494,1494,1494,0
|
|
20230904,174600,100202390,1494,1494,1494,1494,0
|
|
20230904,174500,100202390,1494,1494,1494,1494,0
|
|
20230904,174400,100202390,1494,1494,1494,1494,0
|
|
20230904,174300,100202390,1494,1494,1494,1494,0
|
|
20230904,174200,100202390,1494,1494,1494,1494,0
|
|
20230904,174100,100202390,1494,1494,1494,1494,0
|
|
20230904,174000,100202390,1494,1494,1494,1494,0
|
|
20230904,173900,100202390,1494,1494,1494,1494,0
|
|
20230904,173800,100202390,1494,1494,1494,1494,0
|
|
20230904,173700,100202390,1494,1494,1494,1494,0
|
|
20230904,173600,100202390,1494,1494,1494,1494,0
|
|
20230904,173500,100202390,1494,1494,1494,1494,1168
|
|
20230904,173400,100202390,1494,1494,1494,1494,0
|
|
20230904,173300,100202390,1494,1494,1494,1494,0
|
|
20230904,173200,100202390,1494,1494,1494,1494,0
|
|
20230904,173100,100202390,1494,1494,1494,1494,0
|
|
20230904,173000,100202390,1494,1494,1494,1494,0
|
|
20230904,172900,100202390,1494,1494,1494,1494,0
|
|
20230904,172800,100202390,1494,1494,1494,1494,0
|
|
20230904,172700,100202390,1494,1494,1494,1494,0
|
|
20230904,172600,100202390,1494,1494,1494,1494,0
|
|
20230904,172500,100202390,1494,1494,1494,1494,0
|
|
20230904,172400,100202390,1494,1494,1494,1494,0
|
|
20230904,172300,100202390,1494,1494,1494,1494,0
|
|
20230904,172200,100202390,1494,1494,1494,1494,0
|
|
20230904,172100,100202390,1494,1494,1494,1494,0
|
|
20230904,172000,100202390,1494,1494,1494,1494,0
|
|
20230904,171900,100202390,1494,1494,1494,1494,0
|
|
20230904,171800,100202390,1494,1494,1494,1494,0
|
|
20230904,171700,100202390,1494,1494,1494,1494,0
|
|
20230904,171600,100202390,1494,1494,1494,1494,0
|
|
20230904,171500,100202390,1494,1494,1494,1494,0
|
|
20230904,171400,100202390,1494,1494,1494,1494,0
|
|
20230904,171300,100202390,1494,1494,1494,1494,0
|
|
20230904,171200,100202390,1494,1494,1494,1494,0
|
|
20230904,171100,100202390,1494,1494,1494,1494,0
|
|
20230904,171000,100202390,1494,1494,1494,1494,0
|
|
20230904,170900,100202390,1494,1494,1494,1494,0
|
|
20230904,170800,100202390,1494,1494,1494,1494,0
|
|
20230904,170700,100202390,1494,1494,1494,1494,0
|
|
20230904,170600,100202390,1494,1494,1494,1494,0
|
|
20230904,170500,100202390,1494,1494,1494,1494,1168
|
|
20230904,170400,100202390,1494,1494,1494,1494,0
|
|
20230904,170300,100202390,1494,1494,1494,1494,0
|
|
20230904,170200,100202390,1494,1494,1494,1494,0
|
|
20230904,170100,100202390,1494,1494,1494,1494,0
|
|
20230904,170000,100202390,1494,1494,1494,1494,0
|
|
20230904,165900,100202390,1494,1494,1494,1494,0
|
|
20230904,165800,100202390,1494,1494,1494,1494,0
|
|
20230904,165700,100202390,1494,1494,1494,1494,0
|
|
20230904,165600,100202390,1494,1494,1494,1494,0
|
|
20230904,165500,100202390,1494,1494,1494,1494,0
|
|
20230904,165400,100202390,1494,1494,1494,1494,0
|
|
20230904,165300,100202390,1494,1494,1494,1494,0
|
|
20230904,165200,100202390,1494,1494,1494,1494,0
|
|
20230904,165100,100202390,1494,1494,1494,1494,0
|
|
20230904,165000,100202390,1494,1494,1494,1494,0
|
|
20230904,164900,100202390,1494,1494,1494,1494,0
|
|
20230904,164800,100202390,1494,1494,1494,1494,0
|
|
20230904,164700,100202390,1494,1494,1494,1494,0
|
|
20230904,164600,100202390,1494,1494,1494,1494,0
|
|
20230904,164500,100202390,1494,1494,1494,1494,0
|
|
20230904,164400,100202390,1494,1494,1494,1494,0
|
|
20230904,164300,100202390,1494,1494,1494,1494,0
|
|
20230904,164200,100202390,1494,1494,1494,1494,0
|
|
20230904,164100,100202390,1494,1494,1494,1494,0
|
|
20230904,164000,100202390,1494,1494,1494,1494,0
|
|
20230904,163900,100202390,1494,1494,1494,1494,0
|
|
20230904,163800,100202390,1494,1494,1494,1494,0
|
|
20230904,163700,100202390,1494,1494,1494,1494,0
|
|
20230904,163600,100202390,1494,1494,1494,1494,0
|
|
20230904,163500,100202390,1494,1494,1494,1494,1168
|
|
20230904,163400,100202390,1494,1494,1494,1494,0
|
|
20230904,163300,100202390,1494,1494,1494,1494,0
|
|
20230904,163200,100202390,1494,1494,1494,1494,0
|
|
20230904,163100,100202390,1494,1494,1494,1494,0
|
|
20230904,163000,100202390,1494,1494,1494,1494,0
|
|
20230904,162900,100202390,1494,1494,1494,1494,0
|
|
20230904,162800,100202390,1494,1494,1494,1494,0
|
|
20230904,162700,100202390,1494,1494,1494,1494,0
|
|
20230904,162600,100202390,1494,1494,1494,1494,0
|
|
20230904,162500,100202390,1494,1494,1494,1494,0
|
|
20230904,162400,100202390,1494,1494,1494,1494,0
|
|
20230904,162300,100202390,1494,1494,1494,1494,0
|
|
20230904,162200,100202390,1494,1494,1494,1494,0
|
|
20230904,162100,100202390,1494,1494,1494,1494,0
|
|
20230904,162000,100202390,1494,1494,1494,1494,0
|
|
20230904,161900,100202390,1494,1494,1494,1494,0
|
|
20230904,161800,100202390,1494,1494,1494,1494,0
|
|
20230904,161700,100202390,1494,1494,1494,1494,0
|
|
20230904,161600,100202390,1494,1494,1494,1494,0
|
|
20230904,161500,100202390,1494,1494,1494,1494,0
|
|
20230904,161400,100202390,1494,1494,1494,1494,0
|
|
20230904,161300,100202390,1494,1494,1494,1494,0
|
|
20230904,161200,100202390,1494,1494,1494,1494,0
|
|
20230904,161100,100202390,1494,1494,1494,1494,0
|
|
20230904,161000,100202390,1494,1494,1494,1494,0
|
|
20230904,160900,100202390,1494,1494,1494,1494,0
|
|
20230904,160800,100202390,1494,1494,1494,1494,0
|
|
20230904,160700,100202390,1494,1494,1494,1494,0
|
|
20230904,160600,100202390,1494,1494,1494,1494,0
|
|
20230904,160500,100202390,1494,1494,1494,1494,1168
|
|
20230904,160400,100202390,1494,1494,1494,1494,0
|
|
20230904,160300,100202390,1494,1494,1494,1494,0
|
|
20230904,160200,100202390,1494,1494,1494,1494,0
|
|
20230904,160100,100202390,1494,1494,1494,1494,0
|
|
20230904,160000,100202390,1494,1494,1494,1494,0
|
|
20230904,155900,100202390,1494,1494,1494,1494,0
|
|
20230904,155800,100202390,1494,1494,1494,1494,0
|
|
20230904,155700,100202390,1494,1494,1494,1494,0
|
|
20230904,155600,100202390,1494,1494,1494,1494,0
|
|
20230904,155500,100202390,1494,1494,1494,1494,0
|
|
20230904,155400,100202390,1494,1494,1494,1494,0
|
|
20230904,155300,100202390,1494,1494,1494,1494,0
|
|
20230904,155200,100202390,1494,1494,1494,1494,0
|
|
20230904,155100,100202390,1494,1494,1494,1494,0
|
|
20230904,155000,100202390,1494,1494,1494,1494,0
|
|
20230904,154900,100202390,1494,1494,1494,1494,0
|
|
20230904,154800,100202390,1494,1494,1494,1494,0
|
|
20230904,154700,100202390,1494,1494,1494,1494,0
|
|
20230904,154600,100202390,1494,1494,1494,1494,0
|
|
20230904,154500,100202390,1494,1494,1494,1494,0
|
|
20230904,154400,100202390,1494,1494,1494,1494,0
|
|
20230904,154300,100202390,1494,1494,1494,1494,0
|
|
20230904,154200,100202390,1494,1494,1494,1494,0
|
|
20230904,154100,100202390,1494,1494,1494,1494,0
|
|
20230904,154000,100202390,1494,1494,1494,1494,0
|
|
20230904,153900,100202390,1494,1494,1494,1494,0
|
|
20230904,153800,100202390,1494,1494,1494,1494,0
|
|
20230904,153700,100202390,1494,1494,1494,1494,0
|
|
20230904,153600,100202390,1494,1494,1494,1494,0
|
|
20230904,153500,100202390,1494,1494,1494,1494,1168
|
|
20230904,153400,100202390,1494,1494,1494,1494,0
|
|
20230904,153300,100202390,1494,1494,1494,1494,0
|
|
20230904,153200,100202390,1494,1494,1494,1494,0
|
|
20230904,153100,100202390,1494,1494,1494,1494,0
|
|
20230904,153000,100202390,1494,1494,1494,1494,1168
|
|
20230904,152900,98457398,1504,1504,1504,1504,0
|
|
20230904,152800,98457398,1504,1504,1504,1504,0
|
|
20230904,152700,98457398,1504,1504,1504,1504,0
|
|
20230904,152600,98457398,1504,1504,1504,1504,0
|
|
20230904,152500,98457398,1504,1504,1504,1504,0
|
|
20230904,152400,98457398,1504,1504,1504,1504,0
|
|
20230904,152300,98457398,1504,1504,1504,1504,0
|
|
20230904,152200,98457398,1504,1504,1504,1504,0
|
|
20230904,152100,98457398,1504,1504,1504,1504,0
|
|
20230904,152000,98457398,1504,1504,1504,1504,0
|
|
20230904,151900,98457398,1504,1504,1504,1504,0
|
|
20230904,151800,98457398,1504,1504,1504,1504,5
|
|
20230904,151700,98449878,1506,1506,1506,1506,0
|
|
20230904,151600,98449878,1506,1506,1506,1506,0
|
|
20230904,151500,98449878,1506,1506,1506,1506,0
|
|
20230904,151400,98449878,1506,1505,1506,1505,133
|
|
20230904,151300,98249598,1505,1503,1505,1503,22
|
|
20230904,151200,98216515,1503,1503,1503,1503,0
|
|
20230904,151100,98216515,1503,1503,1503,1503,0
|
|
20230904,151000,98216515,1503,1500,1503,1500,81
|
|
20230904,150900,98094985,1504,1504,1504,1504,0
|
|
20230904,150800,98094985,1504,1504,1504,1504,1
|
|
20230904,150700,98093481,1504,1504,1504,1504,6
|
|
20230904,150600,98084457,1504,1504,1506,1504,522
|
|
20230904,150500,97298659,1504,1504,1504,1504,4
|
|
20230904,150400,97292643,1504,1504,1504,1504,84
|
|
20230904,150300,97166307,1503,1503,1503,1503,6
|
|
20230904,150200,97157289,1503,1503,1503,1503,6
|
|
20230904,150100,97148271,1504,1502,1504,1502,173
|
|
20230904,150000,96888354,1502,1502,1502,1502,0
|
|
20230904,145900,96888354,1502,1502,1502,1502,1
|
|
20230904,145800,96886852,1500,1500,1500,1500,15
|
|
20230904,145700,96864352,1499,1499,1499,1499,0
|
|
20230904,145600,96864352,1499,1499,1499,1499,0
|
|
20230904,145500,96864352,1499,1499,1499,1499,0
|
|
20230904,145400,96864352,1499,1499,1499,1499,0
|
|
20230904,145300,96864352,1499,1499,1499,1499,1
|
|
20230904,145200,96862853,1499,1499,1499,1499,11
|
|
20230904,145100,96846364,1499,1499,1499,1499,18
|
|
20230904,145000,96819382,1499,1500,1500,1499,275
|
|
20230904,144900,96407156,1500,1502,1502,1500,219
|
|
20230904,144800,96078456,1503,1503,1503,1503,9
|
|
20230904,144700,96064929,1503,1500,1503,1500,5
|
|
20230904,144600,96057426,1500,1503,1503,1500,111
|
|
20230904,144500,95890605,1503,1503,1503,1503,6
|
|
20230904,144400,95881587,1504,1504,1504,1504,0
|
|
20230904,144300,95881587,1504,1499,1504,1499,166
|
|
20230904,144200,95632748,1499,1499,1499,1499,0
|
|
20230904,144100,95632748,1499,1499,1499,1499,47
|
|
20230904,144000,95562295,1499,1499,1499,1499,0
|
|
20230904,143900,95562295,1499,1499,1499,1499,0
|
|
20230904,143800,95562295,1499,1499,1499,1499,5
|
|
20230904,143700,95554800,1499,1499,1499,1499,0
|
|
20230904,143600,95554800,1499,1499,1499,1499,100
|
|
20230904,143500,95404900,1499,1499,1499,1499,9
|
|
20230904,143400,95391409,1492,1492,1492,1492,0
|
|
20230904,143300,95391409,1492,1491,1492,1491,514
|
|
20230904,143200,94624578,1492,1494,1494,1492,1557
|
|
20230904,143100,92301514,1498,1498,1498,1498,1
|
|
20230904,143000,92300016,1498,1500,1500,1498,307
|
|
20230904,142900,91839811,1500,1500,1500,1500,9
|
|
20230904,142800,91826311,1500,1500,1500,1500,1
|
|
20230904,142700,91824811,1504,1504,1504,1504,29
|
|
20230904,142600,91781195,1504,1504,1504,1504,0
|
|
20230904,142500,91781195,1504,1504,1504,1504,0
|
|
20230904,142400,91781195,1504,1504,1504,1504,0
|
|
20230904,142300,91781195,1504,1504,1504,1504,0
|
|
20230904,142200,91781195,1504,1500,1504,1500,92
|
|
20230904,142100,91643191,1501,1501,1501,1501,0
|
|
20230904,142000,91643191,1501,1501,1501,1501,98
|
|
20230904,141900,91496093,1504,1504,1504,1504,0
|
|
20230904,141800,91496093,1504,1504,1504,1504,0
|
|
20230904,141700,91496093,1504,1504,1504,1504,0
|
|
20230904,141600,91496093,1504,1504,1504,1504,0
|
|
20230904,141500,91496093,1504,1504,1504,1504,0
|
|
20230904,141400,91496093,1504,1504,1504,1504,0
|
|
20230904,141300,91496093,1504,1504,1504,1504,0
|
|
20230904,141200,91496093,1504,1504,1504,1504,0
|
|
20230904,141100,91496093,1504,1504,1504,1504,1
|
|
20230904,141000,91494589,1501,1501,1501,1501,0
|
|
20230904,140900,91494589,1501,1501,1501,1501,0
|
|
20230904,140800,91494589,1501,1501,1501,1501,0
|
|
20230904,140700,91494589,1501,1501,1501,1501,2
|
|
20230904,140600,91491587,1500,1500,1500,1500,0
|
|
20230904,140500,91491587,1500,1500,1500,1500,65
|
|
20230904,140400,91394087,1500,1500,1500,1500,438
|
|
20230904,140300,90737087,1500,1500,1500,1500,0
|
|
20230904,140200,90737087,1500,1500,1500,1500,2
|
|
20230904,140100,90734087,1505,1505,1505,1505,0
|
|
20230904,140000,90734087,1505,1505,1505,1505,0
|
|
20230904,135900,90734087,1505,1505,1505,1505,3
|
|
20230904,135800,90729572,1505,1505,1505,1505,0
|
|
20230904,135700,90729572,1505,1505,1505,1505,0
|
|
20230904,135600,90729572,1505,1505,1505,1505,0
|
|
20230904,135500,90729572,1505,1505,1505,1505,1
|
|
20230904,135400,90728067,1506,1506,1506,1499,523
|
|
20230904,135300,89944076,1499,1499,1499,1499,215
|
|
20230904,135200,89621791,1499,1499,1499,1499,0
|
|
20230904,135100,89621791,1499,1499,1499,1499,0
|
|
20230904,135000,89621791,1499,1499,1499,1499,10
|
|
20230904,134900,89606801,1498,1498,1498,1498,9
|
|
20230904,134800,89593319,1498,1498,1498,1498,1
|
|
20230904,134700,89591821,1492,1492,1492,1492,0
|
|
20230904,134600,89591821,1492,1492,1492,1492,0
|
|
20230904,134500,89591821,1492,1492,1492,1492,0
|
|
20230904,134400,89591821,1492,1492,1492,1492,0
|
|
20230904,134300,89591821,1492,1492,1492,1492,0
|
|
20230904,134200,89591821,1492,1492,1492,1492,0
|
|
20230904,134100,89591821,1492,1492,1492,1492,0
|
|
20230904,134000,89591821,1492,1492,1492,1492,0
|
|
20230904,133900,89591821,1492,1492,1492,1492,0
|
|
20230904,133800,89591821,1492,1492,1492,1492,0
|
|
20230904,133700,89591821,1492,1492,1492,1492,0
|
|
20230904,133600,89591821,1492,1492,1492,1492,20
|
|
20230904,133500,89561981,1499,1499,1499,1499,0
|
|
20230904,133400,89561981,1499,1499,1499,1499,0
|
|
20230904,133300,89561981,1499,1499,1499,1499,0
|
|
20230904,133200,89561981,1499,1492,1499,1492,552
|
|
20230904,133100,88738383,1493,1493,1493,1493,0
|
|
20230904,133000,88738383,1493,1493,1493,1493,0
|
|
20230904,132900,88738383,1493,1493,1493,1493,0
|
|
20230904,132800,88738383,1493,1493,1493,1493,857
|
|
20230904,132700,87458882,1493,1493,1493,1493,500
|
|
20230904,132600,86712382,1492,1492,1492,1492,0
|
|
20230904,132500,86712382,1492,1492,1492,1492,0
|
|
20230904,132400,86712382,1492,1492,1492,1492,0
|
|
20230904,132300,86712382,1492,1492,1492,1492,1
|
|
20230904,132200,86710890,1491,1492,1492,1491,160
|
|
20230904,132100,86472280,1492,1492,1492,1492,10
|
|
20230904,132000,86457360,1491,1491,1491,1491,0
|
|
20230904,131900,86457360,1491,1491,1491,1491,0
|
|
20230904,131800,86457360,1491,1491,1491,1491,0
|
|
20230904,131700,86457360,1491,1491,1491,1491,0
|
|
20230904,131600,86457360,1491,1491,1491,1491,0
|
|
20230904,131500,86457360,1491,1491,1491,1491,17
|
|
20230904,131400,86432013,1491,1491,1491,1491,0
|
|
20230904,131300,86432013,1491,1491,1491,1491,0
|
|
20230904,131200,86432013,1491,1491,1491,1491,0
|
|
20230904,131100,86432013,1491,1491,1491,1491,0
|
|
20230904,131000,86432013,1491,1492,1492,1491,15
|
|
20230904,130900,86409647,1491,1491,1491,1491,214
|
|
20230904,130800,86090573,1491,1491,1491,1491,0
|
|
20230904,130700,86090573,1491,1491,1491,1491,0
|
|
20230904,130600,86090573,1491,1491,1491,1491,0
|
|
20230904,130500,86090573,1491,1491,1491,1491,0
|
|
20230904,130400,86090573,1491,1491,1491,1491,15
|
|
20230904,130300,86068208,1491,1491,1491,1491,0
|
|
20230904,130200,86068208,1491,1491,1491,1491,0
|
|
20230904,130100,86068208,1491,1491,1491,1491,15
|
|
20230904,130000,86045843,1491,1491,1491,1491,30
|
|
20230904,125900,86001113,1491,1491,1491,1491,0
|
|
20230904,125800,86001113,1491,1491,1491,1491,1175
|
|
20230904,125700,84249188,1492,1492,1492,1492,0
|
|
20230904,125600,84249188,1492,1492,1492,1492,0
|
|
20230904,125500,84249188,1492,1492,1492,1492,0
|
|
20230904,125400,84249188,1492,1492,1492,1492,10
|
|
20230904,125300,84234268,1492,1492,1492,1492,67
|
|
20230904,125200,84134304,1492,1492,1492,1492,1358
|
|
20230904,125100,82108168,1493,1493,1493,1493,176
|
|
20230904,125000,81845400,1493,1493,1493,1493,0
|
|
20230904,124900,81845400,1493,1493,1493,1493,75
|
|
20230904,124800,81733425,1493,1493,1493,1493,0
|
|
20230904,124700,81733425,1493,1493,1493,1493,0
|
|
20230904,124600,81733425,1493,1493,1493,1493,0
|
|
20230904,124500,81733425,1493,1494,1494,1493,2100
|
|
20230904,124400,78597677,1494,1494,1494,1494,0
|
|
20230904,124300,78597677,1494,1494,1494,1494,0
|
|
20230904,124200,78597677,1494,1494,1494,1494,0
|
|
20230904,124100,78597677,1494,1494,1494,1494,0
|
|
20230904,124000,78597677,1494,1494,1494,1494,0
|
|
20230904,123900,78597677,1494,1494,1494,1494,0
|
|
20230904,123800,78597677,1494,1494,1494,1494,0
|
|
20230904,123700,78597677,1494,1494,1494,1494,0
|
|
20230904,123600,78597677,1494,1494,1494,1494,373
|
|
20230904,123500,78040415,1495,1495,1495,1495,0
|
|
20230904,123400,78040415,1495,1495,1495,1495,2
|
|
20230904,123300,78037425,1495,1495,1495,1495,0
|
|
20230904,123200,78037425,1495,1495,1495,1495,0
|
|
20230904,123100,78037425,1495,1495,1495,1495,60
|
|
20230904,123000,77947725,1495,1495,1495,1495,0
|
|
20230904,122900,77947725,1495,1495,1495,1495,0
|
|
20230904,122800,77947725,1495,1495,1495,1495,131
|
|
20230904,122700,77751880,1495,1495,1495,1495,0
|
|
20230904,122600,77751880,1495,1495,1495,1495,0
|
|
20230904,122500,77751880,1495,1495,1495,1495,0
|
|
20230904,122400,77751880,1495,1495,1495,1495,1136
|
|
20230904,122300,76053560,1495,1495,1495,1495,0
|
|
20230904,122200,76053560,1495,1495,1495,1495,0
|
|
20230904,122100,76053560,1495,1495,1495,1495,0
|
|
20230904,122000,76053560,1495,1495,1495,1495,63
|
|
20230904,121900,75959375,1496,1496,1496,1496,4
|
|
20230904,121800,75953391,1496,1496,1496,1496,0
|
|
20230904,121700,75953391,1496,1496,1496,1496,0
|
|
20230904,121600,75953391,1496,1496,1496,1496,12
|
|
20230904,121500,75935439,1496,1496,1496,1496,0
|
|
20230904,121400,75935439,1496,1498,1498,1496,586
|
|
20230904,121300,75058419,1498,1498,1498,1498,0
|
|
20230904,121200,75058419,1498,1498,1498,1498,0
|
|
20230904,121100,75058419,1498,1498,1498,1498,0
|
|
20230904,121000,75058419,1498,1498,1498,1498,0
|
|
20230904,120900,75058419,1498,1499,1499,1498,157
|
|
20230904,120800,74823221,1499,1499,1499,1499,15
|
|
20230904,120700,74800736,1499,1499,1499,1499,0
|
|
20230904,120600,74800736,1499,1499,1499,1499,5661
|
|
20230904,120500,66314897,1506,1506,1506,1506,0
|
|
20230904,120400,66314897,1506,1506,1506,1506,0
|
|
20230904,120300,66314897,1506,1501,1506,1501,12
|
|
20230904,120200,66296860,1499,1499,1499,1499,0
|
|
20230904,120100,66296860,1499,1499,1499,1499,0
|
|
20230904,120000,66296860,1499,1499,1499,1499,0
|
|
20230904,115900,66296860,1499,1499,1499,1499,0
|
|
20230904,115800,66296860,1499,1499,1499,1499,20
|
|
20230904,115700,66266880,1497,1497,1497,1497,0
|
|
20230904,115600,66266880,1497,1497,1497,1497,0
|
|
20230904,115500,66266880,1497,1497,1497,1497,0
|
|
20230904,115400,66266880,1497,1497,1497,1497,0
|
|
20230904,115300,66266880,1497,1497,1497,1497,0
|
|
20230904,115200,66266880,1497,1497,1497,1497,0
|
|
20230904,115100,66266880,1497,1497,1497,1497,1
|
|
20230904,115000,66265383,1501,1501,1501,1501,0
|
|
20230904,114900,66265383,1501,1501,1501,1501,10
|
|
20230904,114800,66250373,1501,1501,1501,1501,0
|
|
20230904,114700,66250373,1501,1501,1501,1501,0
|
|
20230904,114600,66250373,1501,1501,1501,1501,0
|
|
20230904,114500,66250373,1501,1501,1501,1501,0
|
|
20230904,114400,66250373,1501,1501,1501,1501,0
|
|
20230904,114300,66250373,1501,1501,1501,1501,0
|
|
20230904,114200,66250373,1501,1501,1501,1501,0
|
|
20230904,114100,66250373,1501,1501,1501,1501,0
|
|
20230904,114000,66250373,1501,1501,1501,1501,0
|
|
20230904,113900,66250373,1501,1500,1501,1500,100
|
|
20230904,113800,66100295,1497,1497,1497,1497,0
|
|
20230904,113700,66100295,1497,1497,1497,1497,10
|
|
20230904,113600,66085325,1497,1497,1497,1497,50
|
|
20230904,113500,66010475,1497,1497,1497,1497,0
|
|
20230904,113400,66010475,1497,1497,1497,1497,0
|
|
20230904,113300,66010475,1497,1497,1497,1497,60
|
|
20230904,113200,65920655,1500,1500,1500,1500,0
|
|
20230904,113100,65920655,1500,1496,1500,1496,1300
|
|
20230904,113000,63974655,1496,1496,1496,1496,1
|
|
20230904,112900,63973159,1496,1496,1496,1496,0
|
|
20230904,112800,63973159,1496,1496,1496,1496,0
|
|
20230904,112700,63973159,1496,1496,1496,1496,0
|
|
20230904,112600,63973159,1496,1496,1496,1496,0
|
|
20230904,112500,63973159,1496,1496,1496,1496,0
|
|
20230904,112400,63973159,1496,1496,1496,1496,95
|
|
20230904,112300,63831039,1497,1497,1497,1497,37
|
|
20230904,112200,63775650,1498,1498,1498,1498,0
|
|
20230904,112100,63775650,1498,1498,1498,1498,2
|
|
20230904,112000,63772654,1499,1499,1499,1499,368
|
|
20230904,111900,63221022,1499,1499,1499,1499,0
|
|
20230904,111800,63221022,1499,1499,1499,1499,482
|
|
20230904,111700,62498504,1499,1499,1499,1499,10
|
|
20230904,111600,62483514,1500,1500,1500,1500,10
|
|
20230904,111500,62468514,1500,1500,1500,1500,0
|
|
20230904,111400,62468514,1500,1500,1500,1500,0
|
|
20230904,111300,62468514,1500,1500,1500,1500,0
|
|
20230904,111200,62468514,1500,1500,1500,1500,0
|
|
20230904,111100,62468514,1500,1500,1500,1500,0
|
|
20230904,111000,62468514,1500,1500,1500,1500,668
|
|
20230904,110900,61466514,1501,1501,1501,1501,5
|
|
20230904,110800,61459009,1501,1501,1501,1501,5
|
|
20230904,110700,61451504,1501,1503,1503,1501,124
|
|
20230904,110600,61265135,1503,1503,1503,1503,118
|
|
20230904,110500,61087781,1503,1503,1503,1503,0
|
|
20230904,110400,61087781,1503,1503,1503,1503,0
|
|
20230904,110300,61087781,1503,1503,1503,1503,0
|
|
20230904,110200,61087781,1503,1503,1503,1503,0
|
|
20230904,110100,61087781,1503,1506,1506,1502,3
|
|
20230904,110000,61083270,1499,1499,1499,1499,1
|
|
20230904,105900,61081771,1499,1499,1499,1499,10
|
|
20230904,105800,61066781,1499,1506,1506,1499,12896
|
|
20230904,105700,41714977,1506,1506,1506,1506,0
|
|
20230904,105600,41714977,1506,1506,1506,1506,15
|
|
20230904,105500,41692387,1507,1507,1507,1507,0
|
|
20230904,105400,41692387,1507,1507,1507,1507,0
|
|
20230904,105300,41692387,1507,1507,1507,1507,25
|
|
20230904,105200,41654712,1507,1507,1507,1507,0
|
|
20230904,105100,41654712,1507,1507,1507,1507,1
|
|
20230904,105000,41653205,1506,1506,1506,1506,0
|
|
20230904,104900,41653205,1506,1506,1506,1506,1
|
|
20230904,104800,41651699,1506,1506,1506,1506,22
|
|
20230904,104700,41618567,1506,1506,1506,1506,31
|
|
20230904,104600,41571881,1506,1506,1506,1506,3
|
|
20230904,104500,41567363,1507,1507,1507,1507,0
|
|
20230904,104400,41567363,1507,1507,1507,1507,0
|
|
20230904,104300,41567363,1507,1507,1507,1507,0
|
|
20230904,104200,41567363,1507,1507,1507,1507,0
|
|
20230904,104100,41567363,1507,1507,1507,1507,0
|
|
20230904,104000,41567363,1507,1507,1507,1507,0
|
|
20230904,103900,41567363,1507,1507,1507,1507,0
|
|
20230904,103800,41567363,1507,1507,1507,1507,5
|
|
20230904,103700,41559828,1507,1507,1507,1507,171
|
|
20230904,103600,41302131,1507,1507,1507,1507,0
|
|
20230904,103500,41302131,1507,1507,1507,1507,175
|
|
20230904,103400,41038406,1507,1507,1507,1507,0
|
|
20230904,103300,41038406,1507,1507,1507,1507,325
|
|
20230904,103200,40548631,1506,1506,1506,1506,52
|
|
20230904,103100,40470319,1506,1506,1506,1506,18
|
|
20230904,103000,40443211,1503,1503,1503,1503,0
|
|
20230904,102900,40443211,1503,1503,1503,1503,0
|
|
20230904,102800,40443211,1503,1503,1503,1503,5
|
|
20230904,102700,40435696,1503,1503,1503,1503,0
|
|
20230904,102600,40435696,1503,1503,1503,1503,0
|
|
20230904,102500,40435696,1503,1503,1503,1503,0
|
|
20230904,102400,40435696,1503,1503,1503,1503,0
|
|
20230904,102300,40435696,1503,1503,1503,1503,0
|
|
20230904,102200,40435696,1503,1502,1503,1502,79
|
|
20230904,102100,40316981,1501,1501,1501,1501,0
|
|
20230904,102000,40316981,1501,1501,1501,1501,127
|
|
20230904,101900,40126354,1501,1501,1501,1501,0
|
|
20230904,101800,40126354,1501,1501,1501,1501,0
|
|
20230904,101700,40126354,1501,1501,1501,1501,12
|
|
20230904,101600,40108342,1501,1501,1501,1501,0
|
|
20230904,101500,40108342,1501,1501,1501,1501,346
|
|
20230904,101400,39588996,1501,1501,1501,1501,0
|
|
20230904,101300,39588996,1501,1501,1501,1501,0
|
|
20230904,101200,39588996,1501,1501,1501,1501,95
|
|
20230904,101100,39446401,1501,1504,1504,1501,2605
|
|
20230904,101000,35531730,1505,1505,1505,1505,1
|
|
20230904,100900,35530225,1506,1504,1506,1504,1078
|
|
20230904,100800,33908891,1505,1505,1505,1505,709
|
|
20230904,100700,32841846,1507,1505,1507,1505,7
|
|
20230904,100600,32831307,1505,1507,1507,1505,3043
|
|
20230904,100500,28249265,1507,1507,1507,1507,1
|
|
20230904,100400,28247758,1510,1510,1510,1510,1
|
|
20230904,100300,28246248,1511,1511,1511,1511,0
|
|
20230904,100200,28246248,1511,1511,1511,1511,0
|
|
20230904,100100,28246248,1511,1511,1511,1511,0
|
|
20230904,100000,28246248,1511,1511,1511,1511,0
|
|
20230904,095900,28246248,1511,1511,1511,1511,0
|
|
20230904,095800,28246248,1511,1511,1511,1511,0
|
|
20230904,095700,28246248,1511,1511,1511,1511,0
|
|
20230904,095600,28246248,1511,1511,1511,1511,0
|
|
20230904,095500,28246248,1511,1511,1511,1511,0
|
|
20230904,095400,28246248,1511,1511,1511,1511,0
|
|
20230904,095300,28246248,1511,1511,1511,1511,0
|
|
20230904,095200,28246248,1511,1511,1511,1511,0
|
|
20230904,095100,28246248,1511,1511,1511,1511,0
|
|
20230904,095000,28246248,1511,1511,1511,1511,0
|
|
20230904,094900,28246248,1511,1511,1511,1511,0
|
|
20230904,094800,28246248,1511,1511,1511,1511,15
|
|
20230904,094700,28223583,1512,1512,1512,1512,0
|
|
20230904,094600,28223583,1512,1512,1512,1512,0
|
|
20230904,094500,28223583,1512,1512,1512,1512,0
|
|
20230904,094400,28223583,1512,1512,1512,1512,574
|
|
20230904,094300,27355695,1512,1513,1513,1512,233
|
|
20230904,094200,27003199,1513,1513,1513,1513,0
|
|
20230904,094100,27003199,1513,1513,1513,1513,0
|
|
20230904,094000,27003199,1513,1512,1513,1512,9
|
|
20230904,093900,26989590,1512,1512,1512,1512,33
|
|
20230904,093800,26939694,1513,1511,1513,1510,201
|
|
20230904,093700,26635926,1511,1503,1511,1502,701
|
|
20230904,093600,25582514,1504,1504,1504,1504,466
|
|
20230904,093500,24881650,1513,1513,1513,1513,0
|
|
20230904,093400,24881650,1513,1513,1513,1513,2
|
|
20230904,093300,24878624,1514,1514,1514,1514,0
|
|
20230904,093200,24878624,1514,1514,1514,1514,1
|
|
20230904,093100,24877110,1514,1514,1514,1514,1
|
|
20230904,093000,24875596,1514,1514,1514,1514,10
|
|
20230904,092900,24860456,1514,1502,1514,1502,3
|
|
20230904,092800,24855926,1501,1501,1501,1501,9
|
|
20230904,092700,24842417,1501,1501,1501,1501,0
|
|
20230904,092600,24842417,1501,1501,1501,1501,0
|
|
20230904,092500,24842417,1501,1501,1501,1501,0
|
|
20230904,092400,24842417,1501,1501,1501,1501,0
|
|
20230904,092300,24842417,1501,1501,1501,1501,1
|
|
20230904,092200,24840916,1501,1501,1501,1501,0
|
|
20230904,092100,24840916,1501,1501,1501,1501,0
|
|
20230904,092000,24840916,1501,1501,1501,1501,22
|
|
20230904,091900,24807894,1501,1501,1501,1501,110
|
|
20230904,091800,24642784,1504,1501,1504,1500,1248
|
|
20230904,091700,22770559,1504,1504,1504,1504,233
|
|
20230904,091600,22420127,1505,1505,1505,1505,1007
|
|
20230904,091500,20904592,1506,1506,1506,1506,311
|
|
20230904,091400,20436226,1506,1506,1506,1506,715
|
|
20230904,091300,19359436,1506,1505,1506,1505,54
|
|
20230904,091200,19278115,1505,1505,1505,1505,4
|
|
20230904,091100,19272095,1505,1504,1505,1504,3
|
|
20230904,091000,19267581,1504,1504,1504,1504,0
|
|
20230904,090900,19267581,1504,1504,1504,1504,270
|
|
20230904,090800,18861501,1494,1492,1494,1492,1279
|
|
20230904,090700,16950677,1491,1495,1495,1491,1380
|
|
20230904,090600,14889330,1494,1494,1494,1494,660
|
|
20230904,090500,13903290,1494,1494,1494,1494,2200
|
|
20230904,090400,10616490,1494,1499,1499,1494,367
|
|
20230904,090300,10067542,1504,1504,1504,1504,7
|
|
20230904,090200,10057014,1506,1505,1506,1499,854
|
|
20230904,090100,8775253,1507,1510,1510,1507,3544
|
|
20230904,090000,3423869,1517,1517,1517,1517,2257
|