576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183300,101834229,1433,1433,1433,1433,8089
|
|
20230904,183200,101834229,1433,1433,1433,1433,0
|
|
20230904,183100,101834229,1433,1433,1433,1433,0
|
|
20230904,183000,101834229,1433,1433,1433,1433,0
|
|
20230904,182900,101834229,1433,1433,1433,1433,0
|
|
20230904,182800,101834229,1433,1433,1433,1433,0
|
|
20230904,182700,101834229,1433,1433,1433,1433,0
|
|
20230904,182600,101834229,1433,1433,1433,1433,0
|
|
20230904,182500,101834229,1433,1433,1433,1433,0
|
|
20230904,182400,101834229,1433,1433,1433,1433,0
|
|
20230904,182300,101834229,1433,1433,1433,1433,0
|
|
20230904,182200,101834229,1433,1433,1433,1433,0
|
|
20230904,182100,101834229,1433,1433,1433,1433,0
|
|
20230904,182000,101834229,1433,1433,1433,1433,0
|
|
20230904,181900,101834229,1433,1433,1433,1433,0
|
|
20230904,181800,101834229,1433,1433,1433,1433,0
|
|
20230904,181700,101834229,1433,1433,1433,1433,0
|
|
20230904,181600,101834229,1433,1433,1433,1433,0
|
|
20230904,181500,101834229,1433,1433,1433,1433,0
|
|
20230904,181400,101834229,1433,1433,1433,1433,0
|
|
20230904,181300,101834229,1433,1433,1433,1433,0
|
|
20230904,181200,101834229,1433,1433,1433,1433,0
|
|
20230904,181100,101834229,1433,1433,1433,1433,0
|
|
20230904,181000,101834229,1433,1433,1433,1433,0
|
|
20230904,180900,101834229,1433,1433,1433,1433,0
|
|
20230904,180800,101834229,1433,1433,1433,1433,0
|
|
20230904,180700,101834229,1433,1433,1433,1433,0
|
|
20230904,180600,101834229,1433,1433,1433,1433,0
|
|
20230904,180500,101834229,1433,1433,1433,1433,0
|
|
20230904,180400,101834229,1433,1433,1433,1433,0
|
|
20230904,180300,101834229,1433,1433,1433,1433,8089
|
|
20230904,180200,101834229,1433,1433,1433,1433,0
|
|
20230904,180100,101834229,1433,1433,1433,1433,0
|
|
20230904,180000,101834229,1433,1433,1433,1433,0
|
|
20230904,175900,101834229,1433,1433,1433,1433,0
|
|
20230904,175800,101834229,1433,1433,1433,1433,0
|
|
20230904,175700,101834229,1433,1433,1433,1433,0
|
|
20230904,175600,101834229,1433,1433,1433,1433,0
|
|
20230904,175500,101834229,1433,1433,1433,1433,0
|
|
20230904,175400,101834229,1433,1433,1433,1433,0
|
|
20230904,175300,101834229,1433,1433,1433,1433,0
|
|
20230904,175200,101834229,1433,1433,1433,1433,0
|
|
20230904,175100,101834229,1433,1433,1433,1433,0
|
|
20230904,175000,101834229,1433,1433,1433,1433,0
|
|
20230904,174900,101834229,1433,1433,1433,1433,0
|
|
20230904,174800,101834229,1433,1433,1433,1433,0
|
|
20230904,174700,101834229,1433,1433,1433,1433,0
|
|
20230904,174600,101834229,1433,1433,1433,1433,0
|
|
20230904,174500,101834229,1433,1433,1433,1433,0
|
|
20230904,174400,101834229,1433,1433,1433,1433,0
|
|
20230904,174300,101834229,1433,1433,1433,1433,0
|
|
20230904,174200,101834229,1433,1433,1433,1433,0
|
|
20230904,174100,101834229,1433,1433,1433,1433,0
|
|
20230904,174000,101834229,1433,1433,1433,1433,0
|
|
20230904,173900,101834229,1433,1433,1433,1433,0
|
|
20230904,173800,101834229,1433,1433,1433,1433,0
|
|
20230904,173700,101834229,1433,1433,1433,1433,0
|
|
20230904,173600,101834229,1433,1433,1433,1433,0
|
|
20230904,173500,101834229,1433,1433,1433,1433,0
|
|
20230904,173400,101834229,1433,1433,1433,1433,0
|
|
20230904,173300,101834229,1433,1433,1433,1433,8089
|
|
20230904,173200,101834229,1433,1433,1433,1433,0
|
|
20230904,173100,101834229,1433,1433,1433,1433,0
|
|
20230904,173000,101834229,1433,1433,1433,1433,0
|
|
20230904,172900,101834229,1433,1433,1433,1433,0
|
|
20230904,172800,101834229,1433,1433,1433,1433,0
|
|
20230904,172700,101834229,1433,1433,1433,1433,0
|
|
20230904,172600,101834229,1433,1433,1433,1433,0
|
|
20230904,172500,101834229,1433,1433,1433,1433,0
|
|
20230904,172400,101834229,1433,1433,1433,1433,0
|
|
20230904,172300,101834229,1433,1433,1433,1433,0
|
|
20230904,172200,101834229,1433,1433,1433,1433,0
|
|
20230904,172100,101834229,1433,1433,1433,1433,0
|
|
20230904,172000,101834229,1433,1433,1433,1433,0
|
|
20230904,171900,101834229,1433,1433,1433,1433,0
|
|
20230904,171800,101834229,1433,1433,1433,1433,0
|
|
20230904,171700,101834229,1433,1433,1433,1433,0
|
|
20230904,171600,101834229,1433,1433,1433,1433,0
|
|
20230904,171500,101834229,1433,1433,1433,1433,0
|
|
20230904,171400,101834229,1433,1433,1433,1433,0
|
|
20230904,171300,101834229,1433,1433,1433,1433,0
|
|
20230904,171200,101834229,1433,1433,1433,1433,0
|
|
20230904,171100,101834229,1433,1433,1433,1433,0
|
|
20230904,171000,101834229,1433,1433,1433,1433,0
|
|
20230904,170900,101834229,1433,1433,1433,1433,0
|
|
20230904,170800,101834229,1433,1433,1433,1433,0
|
|
20230904,170700,101834229,1433,1433,1433,1433,0
|
|
20230904,170600,101834229,1433,1433,1433,1433,0
|
|
20230904,170500,101834229,1433,1433,1433,1433,0
|
|
20230904,170400,101834229,1433,1433,1433,1433,0
|
|
20230904,170300,101834229,1433,1433,1433,1433,8089
|
|
20230904,170200,101834229,1433,1433,1433,1433,0
|
|
20230904,170100,101834229,1433,1433,1433,1433,0
|
|
20230904,170000,101834229,1433,1433,1433,1433,0
|
|
20230904,165900,101834229,1433,1433,1433,1433,0
|
|
20230904,165800,101834229,1433,1433,1433,1433,0
|
|
20230904,165700,101834229,1433,1433,1433,1433,0
|
|
20230904,165600,101834229,1433,1433,1433,1433,0
|
|
20230904,165500,101834229,1433,1433,1433,1433,0
|
|
20230904,165400,101834229,1433,1433,1433,1433,0
|
|
20230904,165300,101834229,1433,1433,1433,1433,0
|
|
20230904,165200,101834229,1433,1433,1433,1433,0
|
|
20230904,165100,101834229,1433,1433,1433,1433,0
|
|
20230904,165000,101834229,1433,1433,1433,1433,0
|
|
20230904,164900,101834229,1433,1433,1433,1433,0
|
|
20230904,164800,101834229,1433,1433,1433,1433,0
|
|
20230904,164700,101834229,1433,1433,1433,1433,0
|
|
20230904,164600,101834229,1433,1433,1433,1433,0
|
|
20230904,164500,101834229,1433,1433,1433,1433,0
|
|
20230904,164400,101834229,1433,1433,1433,1433,0
|
|
20230904,164300,101834229,1433,1433,1433,1433,0
|
|
20230904,164200,101834229,1433,1433,1433,1433,0
|
|
20230904,164100,101834229,1433,1433,1433,1433,0
|
|
20230904,164000,101834229,1433,1433,1433,1433,0
|
|
20230904,163900,101834229,1433,1433,1433,1433,0
|
|
20230904,163800,101834229,1433,1433,1433,1433,0
|
|
20230904,163700,101834229,1433,1433,1433,1433,0
|
|
20230904,163600,101834229,1433,1433,1433,1433,0
|
|
20230904,163500,101834229,1433,1433,1433,1433,0
|
|
20230904,163400,101834229,1433,1433,1433,1433,0
|
|
20230904,163300,101834229,1433,1433,1433,1433,8089
|
|
20230904,163200,101834229,1433,1433,1433,1433,0
|
|
20230904,163100,101834229,1433,1433,1433,1433,0
|
|
20230904,163000,101834229,1433,1433,1433,1433,0
|
|
20230904,162900,101834229,1433,1433,1433,1433,0
|
|
20230904,162800,101834229,1433,1433,1433,1433,0
|
|
20230904,162700,101834229,1433,1433,1433,1433,0
|
|
20230904,162600,101834229,1433,1433,1433,1433,0
|
|
20230904,162500,101834229,1433,1433,1433,1433,0
|
|
20230904,162400,101834229,1433,1433,1433,1433,0
|
|
20230904,162300,101834229,1433,1433,1433,1433,0
|
|
20230904,162200,101834229,1433,1433,1433,1433,0
|
|
20230904,162100,101834229,1433,1433,1433,1433,0
|
|
20230904,162000,101834229,1433,1433,1433,1433,0
|
|
20230904,161900,101834229,1433,1433,1433,1433,0
|
|
20230904,161800,101834229,1433,1433,1433,1433,0
|
|
20230904,161700,101834229,1433,1433,1433,1433,0
|
|
20230904,161600,101834229,1433,1433,1433,1433,0
|
|
20230904,161500,101834229,1433,1433,1433,1433,0
|
|
20230904,161400,101834229,1433,1433,1433,1433,0
|
|
20230904,161300,101834229,1433,1433,1433,1433,0
|
|
20230904,161200,101834229,1433,1433,1433,1433,0
|
|
20230904,161100,101834229,1433,1433,1433,1433,0
|
|
20230904,161000,101834229,1433,1433,1433,1433,0
|
|
20230904,160900,101834229,1433,1433,1433,1433,0
|
|
20230904,160800,101834229,1433,1433,1433,1433,0
|
|
20230904,160700,101834229,1433,1433,1433,1433,0
|
|
20230904,160600,101834229,1433,1433,1433,1433,0
|
|
20230904,160500,101834229,1433,1433,1433,1433,0
|
|
20230904,160400,101834229,1433,1433,1433,1433,0
|
|
20230904,160300,101834229,1433,1433,1433,1433,8089
|
|
20230904,160200,101834229,1433,1433,1433,1433,0
|
|
20230904,160100,101834229,1433,1433,1433,1433,0
|
|
20230904,160000,101834229,1433,1433,1433,1433,0
|
|
20230904,155900,101834229,1433,1433,1433,1433,0
|
|
20230904,155800,101834229,1433,1433,1433,1433,0
|
|
20230904,155700,101834229,1433,1433,1433,1433,0
|
|
20230904,155600,101834229,1433,1433,1433,1433,0
|
|
20230904,155500,101834229,1433,1433,1433,1433,0
|
|
20230904,155400,101834229,1433,1433,1433,1433,0
|
|
20230904,155300,101834229,1433,1433,1433,1433,0
|
|
20230904,155200,101834229,1433,1433,1433,1433,0
|
|
20230904,155100,101834229,1433,1433,1433,1433,0
|
|
20230904,155000,101834229,1433,1433,1433,1433,0
|
|
20230904,154900,101834229,1433,1433,1433,1433,0
|
|
20230904,154800,101834229,1433,1433,1433,1433,0
|
|
20230904,154700,101834229,1433,1433,1433,1433,0
|
|
20230904,154600,101834229,1433,1433,1433,1433,0
|
|
20230904,154500,101834229,1433,1433,1433,1433,0
|
|
20230904,154400,101834229,1433,1433,1433,1433,0
|
|
20230904,154300,101834229,1433,1433,1433,1433,0
|
|
20230904,154200,101834229,1433,1433,1433,1433,0
|
|
20230904,154100,101834229,1433,1433,1433,1433,0
|
|
20230904,154000,101834229,1433,1433,1433,1433,0
|
|
20230904,153900,101834229,1433,1433,1433,1433,0
|
|
20230904,153800,101834229,1433,1433,1433,1433,0
|
|
20230904,153700,101834229,1433,1433,1433,1433,0
|
|
20230904,153600,101834229,1433,1433,1433,1433,0
|
|
20230904,153500,101834229,1433,1433,1433,1433,0
|
|
20230904,153400,101834229,1433,1433,1433,1433,0
|
|
20230904,153300,101834229,1433,1433,1433,1433,8089
|
|
20230904,153200,101834229,1433,1433,1433,1433,0
|
|
20230904,153100,101834229,1433,1433,1433,1433,0
|
|
20230904,153000,101834229,1433,1433,1433,1433,8089
|
|
20230904,152900,90242692,1442,1442,1442,1442,0
|
|
20230904,152800,90242692,1442,1442,1442,1442,0
|
|
20230904,152700,90242692,1442,1442,1442,1442,0
|
|
20230904,152600,90242692,1442,1442,1442,1442,0
|
|
20230904,152500,90242692,1442,1442,1442,1442,0
|
|
20230904,152400,90242692,1442,1442,1442,1442,0
|
|
20230904,152300,90242692,1442,1442,1442,1442,0
|
|
20230904,152200,90242692,1442,1442,1442,1442,0
|
|
20230904,152100,90242692,1442,1442,1442,1442,0
|
|
20230904,152000,90242692,1442,1442,1442,1442,0
|
|
20230904,151900,90242692,1442,1441,1442,1441,80
|
|
20230904,151800,90127334,1441,1441,1441,1441,0
|
|
20230904,151700,90127334,1441,1441,1441,1441,1
|
|
20230904,151600,90125893,1438,1438,1438,1438,0
|
|
20230904,151500,90125893,1438,1438,1438,1438,71
|
|
20230904,151400,90023795,1439,1439,1439,1439,0
|
|
20230904,151300,90023795,1439,1439,1439,1439,0
|
|
20230904,151200,90023795,1439,1439,1439,1439,0
|
|
20230904,151100,90023795,1439,1439,1439,1439,1
|
|
20230904,151000,90022356,1438,1438,1438,1438,0
|
|
20230904,150900,90022356,1438,1438,1438,1438,1
|
|
20230904,150800,90020918,1439,1439,1439,1439,90
|
|
20230904,150700,89891408,1438,1438,1438,1438,5
|
|
20230904,150600,89884218,1438,1438,1438,1438,0
|
|
20230904,150500,89884218,1438,1438,1438,1438,0
|
|
20230904,150400,89884218,1438,1438,1438,1438,1465
|
|
20230904,150300,87777548,1438,1439,1439,1438,1338
|
|
20230904,150200,85853166,1439,1439,1439,1439,0
|
|
20230904,150100,85853166,1439,1439,1439,1439,0
|
|
20230904,150000,85853166,1439,1439,1439,1439,178
|
|
20230904,145900,85597024,1442,1442,1442,1442,1482
|
|
20230904,145800,83459980,1442,1442,1442,1442,0
|
|
20230904,145700,83459980,1442,1442,1442,1442,55
|
|
20230904,145600,83380670,1442,1442,1442,1442,138
|
|
20230904,145500,83181674,1442,1442,1442,1442,0
|
|
20230904,145400,83181674,1442,1442,1442,1442,250
|
|
20230904,145300,82821174,1442,1442,1442,1442,0
|
|
20230904,145200,82821174,1442,1442,1442,1442,0
|
|
20230904,145100,82821174,1442,1439,1442,1439,47
|
|
20230904,145000,82753409,1439,1439,1439,1439,0
|
|
20230904,144900,82753409,1439,1439,1439,1439,0
|
|
20230904,144800,82753409,1439,1439,1439,1439,0
|
|
20230904,144700,82753409,1439,1439,1439,1439,0
|
|
20230904,144600,82753409,1439,1439,1439,1439,5
|
|
20230904,144500,82746214,1443,1443,1443,1443,0
|
|
20230904,144400,82746214,1443,1443,1443,1443,0
|
|
20230904,144300,82746214,1443,1443,1443,1443,0
|
|
20230904,144200,82746214,1443,1443,1443,1443,1
|
|
20230904,144100,82744771,1438,1438,1438,1438,0
|
|
20230904,144000,82744771,1438,1439,1439,1438,328
|
|
20230904,143900,82273024,1443,1443,1443,1443,0
|
|
20230904,143800,82273024,1443,1443,1443,1443,0
|
|
20230904,143700,82273024,1443,1443,1443,1443,0
|
|
20230904,143600,82273024,1443,1443,1443,1443,0
|
|
20230904,143500,82273024,1443,1443,1443,1443,0
|
|
20230904,143400,82273024,1443,1443,1443,1443,0
|
|
20230904,143300,82273024,1443,1443,1443,1443,0
|
|
20230904,143200,82273024,1443,1443,1443,1443,0
|
|
20230904,143100,82273024,1443,1443,1443,1443,207
|
|
20230904,143000,81974323,1443,1443,1443,1443,0
|
|
20230904,142900,81974323,1443,1443,1443,1443,0
|
|
20230904,142800,81974323,1443,1443,1443,1443,1
|
|
20230904,142700,81972880,1438,1438,1438,1438,0
|
|
20230904,142600,81972880,1438,1438,1438,1438,0
|
|
20230904,142500,81972880,1438,1443,1443,1438,2001
|
|
20230904,142400,79095437,1438,1438,1438,1438,0
|
|
20230904,142300,79095437,1438,1438,1438,1438,250
|
|
20230904,142200,78735937,1438,1438,1438,1438,0
|
|
20230904,142100,78735937,1438,1439,1439,1438,328
|
|
20230904,142000,78264272,1445,1445,1445,1445,0
|
|
20230904,141900,78264272,1445,1445,1445,1445,0
|
|
20230904,141800,78264272,1445,1445,1445,1445,0
|
|
20230904,141700,78264272,1445,1445,1445,1445,0
|
|
20230904,141600,78264272,1445,1445,1445,1445,0
|
|
20230904,141500,78264272,1445,1445,1445,1445,0
|
|
20230904,141400,78264272,1445,1445,1445,1445,0
|
|
20230904,141300,78264272,1445,1445,1445,1445,0
|
|
20230904,141200,78264272,1445,1445,1445,1445,0
|
|
20230904,141100,78264272,1445,1445,1445,1445,0
|
|
20230904,141000,78264272,1445,1445,1445,1445,0
|
|
20230904,140900,78264272,1445,1445,1445,1445,0
|
|
20230904,140800,78264272,1445,1445,1445,1445,0
|
|
20230904,140700,78264272,1445,1445,1445,1445,0
|
|
20230904,140600,78264272,1445,1445,1445,1445,0
|
|
20230904,140500,78264272,1445,1445,1445,1445,0
|
|
20230904,140400,78264272,1445,1445,1445,1445,0
|
|
20230904,140300,78264272,1445,1445,1445,1445,1
|
|
20230904,140200,78262827,1439,1440,1440,1439,334
|
|
20230904,140100,77781935,1445,1445,1445,1445,0
|
|
20230904,140000,77781935,1445,1445,1445,1445,0
|
|
20230904,135900,77781935,1445,1445,1445,1445,0
|
|
20230904,135800,77781935,1445,1445,1445,1445,0
|
|
20230904,135700,77781935,1445,1445,1445,1445,0
|
|
20230904,135600,77781935,1445,1445,1445,1445,1
|
|
20230904,135500,77780490,1445,1445,1445,1445,0
|
|
20230904,135400,77780490,1445,1445,1445,1445,1
|
|
20230904,135300,77779045,1439,1439,1439,1439,0
|
|
20230904,135200,77779045,1439,1439,1439,1439,43
|
|
20230904,135100,77717168,1439,1439,1439,1439,0
|
|
20230904,135000,77717168,1439,1439,1439,1439,0
|
|
20230904,134900,77717168,1439,1439,1439,1439,0
|
|
20230904,134800,77717168,1439,1441,1441,1439,200
|
|
20230904,134700,77429124,1439,1439,1439,1439,0
|
|
20230904,134600,77429124,1439,1439,1439,1439,0
|
|
20230904,134500,77429124,1439,1439,1439,1439,0
|
|
20230904,134400,77429124,1439,1439,1439,1439,0
|
|
20230904,134300,77429124,1439,1440,1440,1439,328
|
|
20230904,134200,76957029,1445,1445,1445,1445,0
|
|
20230904,134100,76957029,1445,1445,1445,1445,0
|
|
20230904,134000,76957029,1445,1445,1445,1445,0
|
|
20230904,133900,76957029,1445,1445,1445,1445,0
|
|
20230904,133800,76957029,1445,1445,1445,1445,0
|
|
20230904,133700,76957029,1445,1445,1445,1445,0
|
|
20230904,133600,76957029,1445,1445,1445,1445,1
|
|
20230904,133500,76955584,1446,1446,1446,1446,0
|
|
20230904,133400,76955584,1446,1446,1446,1446,0
|
|
20230904,133300,76955584,1446,1446,1446,1446,0
|
|
20230904,133200,76955584,1446,1446,1446,1446,0
|
|
20230904,133100,76955584,1446,1446,1446,1446,0
|
|
20230904,133000,76955584,1446,1446,1446,1446,0
|
|
20230904,132900,76955584,1446,1446,1446,1446,0
|
|
20230904,132800,76955584,1446,1446,1446,1446,0
|
|
20230904,132700,76955584,1446,1446,1446,1446,0
|
|
20230904,132600,76955584,1446,1446,1446,1446,1
|
|
20230904,132500,76954138,1440,1440,1440,1440,0
|
|
20230904,132400,76954138,1440,1440,1440,1440,328
|
|
20230904,132300,76481818,1446,1446,1446,1446,0
|
|
20230904,132200,76481818,1446,1446,1446,1446,0
|
|
20230904,132100,76481818,1446,1446,1446,1446,0
|
|
20230904,132000,76481818,1446,1447,1447,1446,148
|
|
20230904,131900,76267723,1447,1447,1447,1447,0
|
|
20230904,131800,76267723,1447,1447,1447,1447,0
|
|
20230904,131700,76267723,1447,1447,1447,1447,14
|
|
20230904,131600,76247465,1447,1447,1448,1447,389
|
|
20230904,131500,75684361,1447,1447,1447,1447,0
|
|
20230904,131400,75684361,1447,1446,1447,1446,958
|
|
20230904,131300,74298447,1446,1446,1446,1446,0
|
|
20230904,131200,74298447,1446,1446,1446,1446,0
|
|
20230904,131100,74298447,1446,1446,1446,1446,80
|
|
20230904,131000,74182767,1446,1445,1446,1445,2
|
|
20230904,130900,74179876,1439,1439,1439,1439,0
|
|
20230904,130800,74179876,1439,1440,1445,1439,1103
|
|
20230904,130700,72592041,1439,1439,1439,1439,0
|
|
20230904,130600,72592041,1439,1439,1439,1439,8
|
|
20230904,130500,72580529,1439,1439,1439,1439,328
|
|
20230904,130400,72108537,1445,1445,1445,1445,0
|
|
20230904,130300,72108537,1445,1445,1445,1445,0
|
|
20230904,130200,72108537,1445,1445,1445,1445,0
|
|
20230904,130100,72108537,1445,1445,1445,1445,0
|
|
20230904,130000,72108537,1445,1445,1445,1445,70
|
|
20230904,125900,72007387,1439,1439,1439,1439,0
|
|
20230904,125800,72007387,1439,1439,1439,1439,0
|
|
20230904,125700,72007387,1439,1439,1439,1439,0
|
|
20230904,125600,72007387,1439,1439,1439,1439,0
|
|
20230904,125500,72007387,1439,1439,1439,1439,0
|
|
20230904,125400,72007387,1439,1439,1439,1439,0
|
|
20230904,125300,72007387,1439,1439,1439,1439,0
|
|
20230904,125200,72007387,1439,1439,1439,1439,0
|
|
20230904,125100,72007387,1439,1439,1439,1439,0
|
|
20230904,125000,72007387,1439,1439,1439,1439,0
|
|
20230904,124900,72007387,1439,1439,1439,1439,0
|
|
20230904,124800,72007387,1439,1439,1439,1439,0
|
|
20230904,124700,72007387,1439,1439,1439,1439,12
|
|
20230904,124600,71990119,1439,1444,1444,1439,328
|
|
20230904,124500,71517031,1444,1444,1444,1444,0
|
|
20230904,124400,71517031,1444,1444,1444,1444,0
|
|
20230904,124300,71517031,1444,1444,1444,1444,0
|
|
20230904,124200,71517031,1444,1444,1444,1444,46
|
|
20230904,124100,71450607,1444,1444,1444,1444,0
|
|
20230904,124000,71450607,1444,1444,1444,1444,0
|
|
20230904,123900,71450607,1444,1444,1444,1444,0
|
|
20230904,123800,71450607,1444,1444,1444,1444,0
|
|
20230904,123700,71450607,1444,1444,1444,1444,0
|
|
20230904,123600,71450607,1444,1444,1444,1444,0
|
|
20230904,123500,71450607,1444,1444,1444,1444,0
|
|
20230904,123400,71450607,1444,1444,1444,1444,2
|
|
20230904,123300,71447719,1440,1440,1440,1440,0
|
|
20230904,123200,71447719,1440,1440,1440,1440,0
|
|
20230904,123100,71447719,1440,1440,1440,1440,0
|
|
20230904,123000,71447719,1440,1440,1440,1440,0
|
|
20230904,122900,71447719,1440,1440,1440,1440,0
|
|
20230904,122800,71447719,1440,1440,1440,1440,0
|
|
20230904,122700,71447719,1440,1440,1440,1440,339
|
|
20230904,122600,70959559,1444,1444,1444,1444,0
|
|
20230904,122500,70959559,1444,1444,1444,1444,0
|
|
20230904,122400,70959559,1444,1444,1444,1444,0
|
|
20230904,122300,70959559,1444,1444,1444,1444,0
|
|
20230904,122200,70959559,1444,1444,1444,1444,0
|
|
20230904,122100,70959559,1444,1444,1444,1444,0
|
|
20230904,122000,70959559,1444,1444,1444,1444,0
|
|
20230904,121900,70959559,1444,1444,1444,1444,0
|
|
20230904,121800,70959559,1444,1444,1444,1444,0
|
|
20230904,121700,70959559,1444,1444,1444,1444,0
|
|
20230904,121600,70959559,1444,1444,1444,1444,0
|
|
20230904,121500,70959559,1444,1444,1444,1444,0
|
|
20230904,121400,70959559,1444,1444,1444,1444,0
|
|
20230904,121300,70959559,1444,1444,1444,1444,0
|
|
20230904,121200,70959559,1444,1444,1444,1444,0
|
|
20230904,121100,70959559,1444,1444,1444,1444,0
|
|
20230904,121000,70959559,1444,1444,1444,1444,0
|
|
20230904,120900,70959559,1444,1444,1444,1444,1
|
|
20230904,120800,70958115,1439,1439,1439,1439,329
|
|
20230904,120700,70484684,1444,1444,1444,1444,0
|
|
20230904,120600,70484684,1444,1444,1444,1444,0
|
|
20230904,120500,70484684,1444,1444,1444,1444,1
|
|
20230904,120400,70483240,1438,1438,1438,1438,0
|
|
20230904,120300,70483240,1438,1440,1440,1438,400
|
|
20230904,120200,69907778,1440,1440,1440,1440,0
|
|
20230904,120100,69907778,1440,1440,1440,1440,0
|
|
20230904,120000,69907778,1440,1440,1440,1440,0
|
|
20230904,115900,69907778,1440,1440,1440,1440,0
|
|
20230904,115800,69907778,1440,1440,1440,1440,0
|
|
20230904,115700,69907778,1440,1440,1440,1440,0
|
|
20230904,115600,69907778,1440,1440,1440,1440,0
|
|
20230904,115500,69907778,1440,1440,1440,1440,0
|
|
20230904,115400,69907778,1440,1440,1440,1440,0
|
|
20230904,115300,69907778,1440,1440,1440,1440,0
|
|
20230904,115200,69907778,1440,1440,1440,1440,0
|
|
20230904,115100,69907778,1440,1440,1440,1440,0
|
|
20230904,115000,69907778,1440,1440,1440,1440,0
|
|
20230904,114900,69907778,1440,1444,1444,1440,329
|
|
20230904,114800,69433268,1445,1445,1445,1445,0
|
|
20230904,114700,69433268,1445,1445,1445,1445,0
|
|
20230904,114600,69433268,1445,1445,1445,1445,0
|
|
20230904,114500,69433268,1445,1445,1445,1445,223
|
|
20230904,114400,69111033,1445,1445,1445,1445,0
|
|
20230904,114300,69111033,1445,1445,1445,1445,0
|
|
20230904,114200,69111033,1445,1445,1445,1445,7
|
|
20230904,114100,69100918,1444,1444,1444,1444,0
|
|
20230904,114000,69100918,1444,1444,1444,1444,4
|
|
20230904,113900,69095142,1446,1446,1446,1446,0
|
|
20230904,113800,69095142,1446,1446,1446,1446,0
|
|
20230904,113700,69095142,1446,1446,1446,1446,0
|
|
20230904,113600,69095142,1446,1446,1446,1446,0
|
|
20230904,113500,69095142,1446,1446,1446,1446,0
|
|
20230904,113400,69095142,1446,1446,1446,1446,0
|
|
20230904,113300,69095142,1446,1446,1446,1446,0
|
|
20230904,113200,69095142,1446,1446,1446,1446,0
|
|
20230904,113100,69095142,1446,1446,1446,1446,0
|
|
20230904,113000,69095142,1446,1446,1446,1446,0
|
|
20230904,112900,69095142,1446,1446,1446,1446,0
|
|
20230904,112800,69095142,1446,1446,1446,1446,158
|
|
20230904,112700,68866674,1446,1446,1446,1446,0
|
|
20230904,112600,68866674,1446,1446,1446,1446,145
|
|
20230904,112500,68657004,1447,1447,1447,1447,1
|
|
20230904,112400,68655557,1446,1446,1446,1446,79
|
|
20230904,112300,68541323,1447,1447,1447,1447,0
|
|
20230904,112200,68541323,1447,1447,1447,1447,0
|
|
20230904,112100,68541323,1447,1447,1447,1447,0
|
|
20230904,112000,68541323,1447,1447,1447,1447,0
|
|
20230904,111900,68541323,1447,1447,1447,1447,0
|
|
20230904,111800,68541323,1447,1447,1447,1447,650
|
|
20230904,111700,67600773,1447,1447,1447,1447,0
|
|
20230904,111600,67600773,1447,1447,1447,1447,0
|
|
20230904,111500,67600773,1447,1447,1447,1447,1
|
|
20230904,111400,67599326,1446,1446,1446,1446,0
|
|
20230904,111300,67599326,1446,1446,1446,1446,0
|
|
20230904,111200,67599326,1446,1446,1446,1446,41
|
|
20230904,111100,67540040,1446,1446,1446,1446,0
|
|
20230904,111000,67540040,1446,1446,1446,1446,1
|
|
20230904,110900,67538594,1438,1446,1446,1438,3642
|
|
20230904,110800,62298862,1447,1447,1447,1447,0
|
|
20230904,110700,62298862,1447,1447,1447,1447,0
|
|
20230904,110600,62298862,1447,1447,1447,1447,0
|
|
20230904,110500,62298862,1447,1447,1447,1447,0
|
|
20230904,110400,62298862,1447,1447,1447,1447,1
|
|
20230904,110300,62297415,1447,1447,1447,1447,1
|
|
20230904,110200,62295968,1447,1447,1447,1447,123
|
|
20230904,110100,62117987,1447,1447,1447,1447,500
|
|
20230904,110000,61394487,1447,1447,1447,1447,50
|
|
20230904,105900,61322137,1448,1448,1448,1448,0
|
|
20230904,105800,61322137,1448,1448,1448,1448,67
|
|
20230904,105700,61225121,1448,1448,1448,1448,0
|
|
20230904,105600,61225121,1448,1448,1448,1448,0
|
|
20230904,105500,61225121,1448,1448,1448,1448,1
|
|
20230904,105400,61223673,1449,1449,1449,1449,29
|
|
20230904,105300,61181652,1450,1450,1450,1450,1
|
|
20230904,105200,61180202,1449,1449,1449,1449,0
|
|
20230904,105100,61180202,1449,1449,1449,1449,1
|
|
20230904,105000,61178753,1450,1450,1450,1450,30
|
|
20230904,104900,61135253,1451,1451,1451,1451,0
|
|
20230904,104800,61135253,1451,1451,1451,1451,0
|
|
20230904,104700,61135253,1451,1451,1451,1451,0
|
|
20230904,104600,61135253,1451,1451,1451,1451,0
|
|
20230904,104500,61135253,1451,1451,1451,1451,0
|
|
20230904,104400,61135253,1451,1451,1451,1451,0
|
|
20230904,104300,61135253,1451,1451,1451,1451,0
|
|
20230904,104200,61135253,1451,1451,1451,1451,0
|
|
20230904,104100,61135253,1451,1451,1451,1451,0
|
|
20230904,104000,61135253,1451,1451,1451,1451,0
|
|
20230904,103900,61135253,1451,1451,1451,1451,0
|
|
20230904,103800,61135253,1451,1451,1451,1451,0
|
|
20230904,103700,61135253,1451,1451,1451,1451,0
|
|
20230904,103600,61135253,1451,1451,1451,1451,0
|
|
20230904,103500,61135253,1451,1451,1451,1451,0
|
|
20230904,103400,61135253,1451,1451,1451,1451,1
|
|
20230904,103300,61133802,1448,1449,1449,1448,218
|
|
20230904,103200,60818110,1449,1449,1449,1449,230
|
|
20230904,103100,60484840,1451,1451,1451,1451,0
|
|
20230904,103000,60484840,1451,1451,1451,1451,0
|
|
20230904,102900,60484840,1451,1451,1451,1451,0
|
|
20230904,102800,60484840,1451,1451,1451,1451,0
|
|
20230904,102700,60484840,1451,1451,1451,1451,0
|
|
20230904,102600,60484840,1451,1451,1451,1451,30
|
|
20230904,102500,60441310,1451,1451,1451,1451,56
|
|
20230904,102400,60360054,1451,1448,1451,1448,2165
|
|
20230904,102300,57221375,1448,1448,1448,1448,1
|
|
20230904,102200,57219927,1446,1445,1446,1445,954
|
|
20230904,102100,55841280,1445,1445,1445,1445,0
|
|
20230904,102000,55841280,1445,1445,1445,1445,0
|
|
20230904,101900,55841280,1445,1443,1445,1443,2
|
|
20230904,101800,55838392,1444,1438,1444,1438,450
|
|
20230904,101700,55191286,1445,1445,1445,1445,0
|
|
20230904,101600,55191286,1445,1440,1445,1438,1001
|
|
20230904,101500,53750718,1445,1445,1445,1445,0
|
|
20230904,101400,53750718,1445,1445,1445,1445,0
|
|
20230904,101300,53750718,1445,1445,1445,1445,1
|
|
20230904,101200,53749273,1438,1440,1440,1438,450
|
|
20230904,101100,53101445,1449,1449,1449,1449,0
|
|
20230904,101000,53101445,1449,1449,1449,1449,0
|
|
20230904,100900,53101445,1449,1449,1449,1449,1
|
|
20230904,100800,53099996,1440,1440,1440,1440,237
|
|
20230904,100700,52758716,1440,1440,1440,1440,0
|
|
20230904,100600,52758716,1440,1447,1447,1438,1400
|
|
20230904,100500,50744254,1450,1450,1450,1450,19
|
|
20230904,100400,50716704,1450,1450,1451,1450,401
|
|
20230904,100300,50135253,1450,1451,1451,1450,70
|
|
20230904,100200,50033733,1451,1451,1451,1451,1
|
|
20230904,100100,50032282,1444,1444,1444,1444,15
|
|
20230904,100000,50010622,1452,1452,1452,1452,0
|
|
20230904,095900,50010622,1452,1452,1452,1452,0
|
|
20230904,095800,50010622,1452,1452,1452,1452,1
|
|
20230904,095700,50009170,1445,1454,1455,1445,60
|
|
20230904,095600,49922377,1444,1443,1444,1443,400
|
|
20230904,095500,49345077,1455,1443,1455,1443,61
|
|
20230904,095400,49257042,1456,1456,1456,1456,0
|
|
20230904,095300,49257042,1456,1443,1456,1443,22
|
|
20230904,095200,49225283,1456,1456,1456,1456,0
|
|
20230904,095100,49225283,1456,1456,1456,1456,0
|
|
20230904,095000,49225283,1456,1456,1456,1456,0
|
|
20230904,094900,49225283,1456,1456,1456,1456,0
|
|
20230904,094800,49225283,1456,1456,1456,1456,0
|
|
20230904,094700,49225283,1456,1456,1456,1456,0
|
|
20230904,094600,49225283,1456,1456,1456,1456,5
|
|
20230904,094500,49218003,1456,1453,1456,1453,69
|
|
20230904,094400,49117545,1453,1445,1453,1439,1613
|
|
20230904,094300,46793137,1457,1458,1458,1457,15
|
|
20230904,094200,46771272,1458,1458,1458,1458,0
|
|
20230904,094100,46771272,1458,1458,1458,1458,0
|
|
20230904,094000,46771272,1458,1458,1458,1458,0
|
|
20230904,093900,46771272,1458,1458,1458,1458,0
|
|
20230904,093800,46771272,1458,1458,1458,1458,0
|
|
20230904,093700,46771272,1458,1458,1458,1458,0
|
|
20230904,093600,46771272,1458,1458,1458,1458,0
|
|
20230904,093500,46771272,1458,1458,1458,1458,0
|
|
20230904,093400,46771272,1458,1456,1458,1456,1500
|
|
20230904,093300,44584274,1441,1446,1446,1441,2927
|
|
20230904,093200,40365760,1449,1458,1458,1449,5786
|
|
20230904,093100,31974978,1458,1458,1458,1458,0
|
|
20230904,093000,31974978,1458,1458,1458,1458,0
|
|
20230904,092900,31974978,1458,1458,1458,1458,1
|
|
20230904,092800,31973520,1453,1456,1456,1453,700
|
|
20230904,092700,30954653,1456,1458,1459,1456,3
|
|
20230904,092600,30950280,1458,1459,1459,1457,6
|
|
20230904,092500,30941535,1457,1457,1457,1457,66
|
|
20230904,092400,30845373,1460,1460,1460,1460,0
|
|
20230904,092300,30845373,1460,1460,1460,1460,4
|
|
20230904,092200,30839533,1457,1457,1457,1457,999
|
|
20230904,092100,29383990,1460,1460,1460,1460,1
|
|
20230904,092000,29382530,1457,1457,1457,1457,1
|
|
20230904,091900,29381073,1460,1460,1460,1460,0
|
|
20230904,091800,29381073,1460,1460,1460,1460,100
|
|
20230904,091700,29235073,1460,1460,1460,1460,140
|
|
20230904,091600,29030673,1460,1459,1460,1459,140
|
|
20230904,091500,28826298,1460,1460,1460,1460,1
|
|
20230904,091400,28824838,1458,1458,1461,1458,689
|
|
20230904,091300,27820273,1461,1461,1461,1461,100
|
|
20230904,091200,27674173,1462,1462,1462,1462,405
|
|
20230904,091100,27082063,1460,1456,1460,1456,9741
|
|
20230904,091000,12864298,1456,1454,1456,1454,271
|
|
20230904,090900,12470004,1455,1453,1455,1453,2
|
|
20230904,090800,12467096,1452,1450,1452,1450,1404
|
|
20230904,090700,10430888,1450,1447,1450,1447,10
|
|
20230904,090600,10416391,1445,1435,1445,1435,1030
|
|
20230904,090500,8933876,1432,1432,1432,1432,0
|
|
20230904,090400,8933876,1432,1431,1432,1431,503
|
|
20230904,090300,8214073,1431,1431,1431,1431,1
|
|
20230904,090200,8212642,1422,1422,1422,1422,288
|
|
20230904,090100,7803106,1422,1425,1425,1422,4262
|
|
20230904,090000,1740338,1423,1423,1424,1423,1223
|