576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,183200,1677039318,1476,1476,1476,1476,0
|
|
20230905,183100,1677039318,1476,1476,1476,1476,0
|
|
20230905,183000,1677039318,1476,1476,1476,1476,0
|
|
20230905,182900,1677039318,1476,1476,1476,1476,0
|
|
20230905,182800,1677039318,1476,1476,1476,1476,0
|
|
20230905,182700,1677039318,1476,1476,1476,1476,0
|
|
20230905,182600,1677039318,1476,1476,1476,1476,0
|
|
20230905,182500,1677039318,1476,1476,1476,1476,0
|
|
20230905,182400,1677039318,1476,1476,1476,1476,0
|
|
20230905,182300,1677039318,1476,1476,1476,1476,0
|
|
20230905,182200,1677039318,1476,1476,1476,1476,0
|
|
20230905,182100,1677039318,1476,1476,1476,1476,0
|
|
20230905,182000,1677039318,1476,1476,1476,1476,0
|
|
20230905,181900,1677039318,1476,1476,1476,1476,0
|
|
20230905,181800,1677039318,1476,1476,1476,1476,0
|
|
20230905,181700,1677039318,1476,1476,1476,1476,0
|
|
20230905,181600,1677039318,1476,1476,1476,1476,0
|
|
20230905,181500,1677039318,1476,1476,1476,1476,0
|
|
20230905,181400,1677039318,1476,1476,1476,1476,0
|
|
20230905,181300,1677039318,1476,1476,1476,1476,0
|
|
20230905,181200,1677039318,1476,1476,1476,1476,0
|
|
20230905,181100,1677039318,1476,1476,1476,1476,0
|
|
20230905,181000,1677039318,1476,1476,1476,1476,0
|
|
20230905,180900,1677039318,1476,1476,1476,1476,0
|
|
20230905,180800,1677039318,1476,1476,1476,1476,0
|
|
20230905,180700,1677039318,1476,1476,1476,1476,0
|
|
20230905,180600,1677039318,1476,1476,1476,1476,0
|
|
20230905,180500,1677039318,1476,1476,1476,1476,0
|
|
20230905,180400,1677039318,1476,1476,1476,1476,0
|
|
20230905,180300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,180200,1677039318,1476,1476,1476,1476,0
|
|
20230905,180100,1677039318,1476,1476,1476,1476,0
|
|
20230905,180000,1677039318,1476,1476,1476,1476,0
|
|
20230905,175900,1677039318,1476,1476,1476,1476,0
|
|
20230905,175800,1677039318,1476,1476,1476,1476,0
|
|
20230905,175700,1677039318,1476,1476,1476,1476,0
|
|
20230905,175600,1677039318,1476,1476,1476,1476,0
|
|
20230905,175500,1677039318,1476,1476,1476,1476,0
|
|
20230905,175400,1677039318,1476,1476,1476,1476,0
|
|
20230905,175300,1677039318,1476,1476,1476,1476,0
|
|
20230905,175200,1677039318,1476,1476,1476,1476,0
|
|
20230905,175100,1677039318,1476,1476,1476,1476,0
|
|
20230905,175000,1677039318,1476,1476,1476,1476,0
|
|
20230905,174900,1677039318,1476,1476,1476,1476,0
|
|
20230905,174800,1677039318,1476,1476,1476,1476,0
|
|
20230905,174700,1677039318,1476,1476,1476,1476,0
|
|
20230905,174600,1677039318,1476,1476,1476,1476,0
|
|
20230905,174500,1677039318,1476,1476,1476,1476,0
|
|
20230905,174400,1677039318,1476,1476,1476,1476,0
|
|
20230905,174300,1677039318,1476,1476,1476,1476,0
|
|
20230905,174200,1677039318,1476,1476,1476,1476,0
|
|
20230905,174100,1677039318,1476,1476,1476,1476,0
|
|
20230905,174000,1677039318,1476,1476,1476,1476,0
|
|
20230905,173900,1677039318,1476,1476,1476,1476,0
|
|
20230905,173800,1677039318,1476,1476,1476,1476,0
|
|
20230905,173700,1677039318,1476,1476,1476,1476,0
|
|
20230905,173600,1677039318,1476,1476,1476,1476,0
|
|
20230905,173500,1677039318,1476,1476,1476,1476,0
|
|
20230905,173400,1677039318,1476,1476,1476,1476,0
|
|
20230905,173300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,173200,1677039318,1476,1476,1476,1476,0
|
|
20230905,173100,1677039318,1476,1476,1476,1476,0
|
|
20230905,173000,1677039318,1476,1476,1476,1476,0
|
|
20230905,172900,1677039318,1476,1476,1476,1476,0
|
|
20230905,172800,1677039318,1476,1476,1476,1476,0
|
|
20230905,172700,1677039318,1476,1476,1476,1476,0
|
|
20230905,172600,1677039318,1476,1476,1476,1476,0
|
|
20230905,172500,1677039318,1476,1476,1476,1476,0
|
|
20230905,172400,1677039318,1476,1476,1476,1476,0
|
|
20230905,172300,1677039318,1476,1476,1476,1476,0
|
|
20230905,172200,1677039318,1476,1476,1476,1476,0
|
|
20230905,172100,1677039318,1476,1476,1476,1476,0
|
|
20230905,172000,1677039318,1476,1476,1476,1476,0
|
|
20230905,171900,1677039318,1476,1476,1476,1476,0
|
|
20230905,171800,1677039318,1476,1476,1476,1476,0
|
|
20230905,171700,1677039318,1476,1476,1476,1476,0
|
|
20230905,171600,1677039318,1476,1476,1476,1476,0
|
|
20230905,171500,1677039318,1476,1476,1476,1476,0
|
|
20230905,171400,1677039318,1476,1476,1476,1476,0
|
|
20230905,171300,1677039318,1476,1476,1476,1476,0
|
|
20230905,171200,1677039318,1476,1476,1476,1476,0
|
|
20230905,171100,1677039318,1476,1476,1476,1476,0
|
|
20230905,171000,1677039318,1476,1476,1476,1476,0
|
|
20230905,170900,1677039318,1476,1476,1476,1476,0
|
|
20230905,170800,1677039318,1476,1476,1476,1476,0
|
|
20230905,170700,1677039318,1476,1476,1476,1476,0
|
|
20230905,170600,1677039318,1476,1476,1476,1476,0
|
|
20230905,170500,1677039318,1476,1476,1476,1476,0
|
|
20230905,170400,1677039318,1476,1476,1476,1476,0
|
|
20230905,170300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,170200,1677039318,1476,1476,1476,1476,0
|
|
20230905,170100,1677039318,1476,1476,1476,1476,0
|
|
20230905,170000,1677039318,1476,1476,1476,1476,0
|
|
20230905,165900,1677039318,1476,1476,1476,1476,0
|
|
20230905,165800,1677039318,1476,1476,1476,1476,0
|
|
20230905,165700,1677039318,1476,1476,1476,1476,0
|
|
20230905,165600,1677039318,1476,1476,1476,1476,0
|
|
20230905,165500,1677039318,1476,1476,1476,1476,0
|
|
20230905,165400,1677039318,1476,1476,1476,1476,0
|
|
20230905,165300,1677039318,1476,1476,1476,1476,0
|
|
20230905,165200,1677039318,1476,1476,1476,1476,0
|
|
20230905,165100,1677039318,1476,1476,1476,1476,0
|
|
20230905,165000,1677039318,1476,1476,1476,1476,0
|
|
20230905,164900,1677039318,1476,1476,1476,1476,0
|
|
20230905,164800,1677039318,1476,1476,1476,1476,0
|
|
20230905,164700,1677039318,1476,1476,1476,1476,0
|
|
20230905,164600,1677039318,1476,1476,1476,1476,0
|
|
20230905,164500,1677039318,1476,1476,1476,1476,0
|
|
20230905,164400,1677039318,1476,1476,1476,1476,0
|
|
20230905,164300,1677039318,1476,1476,1476,1476,0
|
|
20230905,164200,1677039318,1476,1476,1476,1476,0
|
|
20230905,164100,1677039318,1476,1476,1476,1476,0
|
|
20230905,164000,1677039318,1476,1476,1476,1476,0
|
|
20230905,163900,1677039318,1476,1476,1476,1476,0
|
|
20230905,163800,1677039318,1476,1476,1476,1476,0
|
|
20230905,163700,1677039318,1476,1476,1476,1476,0
|
|
20230905,163600,1677039318,1476,1476,1476,1476,0
|
|
20230905,163500,1677039318,1476,1476,1476,1476,0
|
|
20230905,163400,1677039318,1476,1476,1476,1476,0
|
|
20230905,163300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,163200,1677039318,1476,1476,1476,1476,0
|
|
20230905,163100,1677039318,1476,1476,1476,1476,0
|
|
20230905,163000,1677039318,1476,1476,1476,1476,0
|
|
20230905,162900,1677039318,1476,1476,1476,1476,0
|
|
20230905,162800,1677039318,1476,1476,1476,1476,0
|
|
20230905,162700,1677039318,1476,1476,1476,1476,0
|
|
20230905,162600,1677039318,1476,1476,1476,1476,0
|
|
20230905,162500,1677039318,1476,1476,1476,1476,0
|
|
20230905,162400,1677039318,1476,1476,1476,1476,0
|
|
20230905,162300,1677039318,1476,1476,1476,1476,0
|
|
20230905,162200,1677039318,1476,1476,1476,1476,0
|
|
20230905,162100,1677039318,1476,1476,1476,1476,0
|
|
20230905,162000,1677039318,1476,1476,1476,1476,0
|
|
20230905,161900,1677039318,1476,1476,1476,1476,0
|
|
20230905,161800,1677039318,1476,1476,1476,1476,0
|
|
20230905,161700,1677039318,1476,1476,1476,1476,0
|
|
20230905,161600,1677039318,1476,1476,1476,1476,0
|
|
20230905,161500,1677039318,1476,1476,1476,1476,0
|
|
20230905,161400,1677039318,1476,1476,1476,1476,0
|
|
20230905,161300,1677039318,1476,1476,1476,1476,0
|
|
20230905,161200,1677039318,1476,1476,1476,1476,0
|
|
20230905,161100,1677039318,1476,1476,1476,1476,0
|
|
20230905,161000,1677039318,1476,1476,1476,1476,0
|
|
20230905,160900,1677039318,1476,1476,1476,1476,0
|
|
20230905,160800,1677039318,1476,1476,1476,1476,0
|
|
20230905,160700,1677039318,1476,1476,1476,1476,0
|
|
20230905,160600,1677039318,1476,1476,1476,1476,0
|
|
20230905,160500,1677039318,1476,1476,1476,1476,0
|
|
20230905,160400,1677039318,1476,1476,1476,1476,0
|
|
20230905,160300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,160200,1677039318,1476,1476,1476,1476,0
|
|
20230905,160100,1677039318,1476,1476,1476,1476,0
|
|
20230905,160000,1677039318,1476,1476,1476,1476,0
|
|
20230905,155900,1677039318,1476,1476,1476,1476,0
|
|
20230905,155800,1677039318,1476,1476,1476,1476,0
|
|
20230905,155700,1677039318,1476,1476,1476,1476,0
|
|
20230905,155600,1677039318,1476,1476,1476,1476,0
|
|
20230905,155500,1677039318,1476,1476,1476,1476,0
|
|
20230905,155400,1677039318,1476,1476,1476,1476,0
|
|
20230905,155300,1677039318,1476,1476,1476,1476,0
|
|
20230905,155200,1677039318,1476,1476,1476,1476,0
|
|
20230905,155100,1677039318,1476,1476,1476,1476,0
|
|
20230905,155000,1677039318,1476,1476,1476,1476,0
|
|
20230905,154900,1677039318,1476,1476,1476,1476,0
|
|
20230905,154800,1677039318,1476,1476,1476,1476,0
|
|
20230905,154700,1677039318,1476,1476,1476,1476,0
|
|
20230905,154600,1677039318,1476,1476,1476,1476,0
|
|
20230905,154500,1677039318,1476,1476,1476,1476,0
|
|
20230905,154400,1677039318,1476,1476,1476,1476,0
|
|
20230905,154300,1677039318,1476,1476,1476,1476,0
|
|
20230905,154200,1677039318,1476,1476,1476,1476,0
|
|
20230905,154100,1677039318,1476,1476,1476,1476,0
|
|
20230905,154000,1677039318,1476,1476,1476,1476,0
|
|
20230905,153900,1677039318,1476,1476,1476,1476,0
|
|
20230905,153800,1677039318,1476,1476,1476,1476,0
|
|
20230905,153700,1677039318,1476,1476,1476,1476,0
|
|
20230905,153600,1677039318,1476,1476,1476,1476,0
|
|
20230905,153500,1677039318,1476,1476,1476,1476,0
|
|
20230905,153400,1677039318,1476,1476,1476,1476,0
|
|
20230905,153300,1677039318,1476,1476,1476,1476,10324
|
|
20230905,153200,1677039318,1476,1476,1476,1476,0
|
|
20230905,153100,1677039318,1476,1476,1476,1476,0
|
|
20230905,153000,1677039318,1476,1476,1476,1476,10324
|
|
20230905,152900,1661801094,1462,1462,1462,1462,0
|
|
20230905,152800,1661801094,1462,1462,1462,1462,0
|
|
20230905,152700,1661801094,1462,1462,1462,1462,0
|
|
20230905,152600,1661801094,1462,1462,1462,1462,0
|
|
20230905,152500,1661801094,1462,1462,1462,1462,0
|
|
20230905,152400,1661801094,1462,1462,1462,1462,0
|
|
20230905,152300,1661801094,1462,1462,1462,1462,0
|
|
20230905,152200,1661801094,1462,1462,1462,1462,0
|
|
20230905,152100,1661801094,1462,1462,1462,1462,0
|
|
20230905,152000,1661801094,1462,1462,1462,1462,0
|
|
20230905,151900,1661801094,1462,1446,1462,1446,3511
|
|
20230905,151800,1656679270,1456,1446,1456,1446,4005
|
|
20230905,151700,1650883386,1454,1454,1454,1446,4251
|
|
20230905,151600,1644711512,1454,1446,1454,1446,2272
|
|
20230905,151500,1641414112,1454,1454,1455,1445,6173
|
|
20230905,151400,1632456133,1455,1449,1455,1448,10222
|
|
20230905,151300,1617651564,1449,1447,1449,1446,1137
|
|
20230905,151200,1616005193,1449,1447,1451,1444,624
|
|
20230905,151100,1615103672,1447,1447,1447,1447,7
|
|
20230905,151000,1615093543,1453,1454,1454,1448,589
|
|
20230905,150900,1614240198,1455,1455,1455,1455,4
|
|
20230905,150800,1614234378,1456,1454,1456,1454,14
|
|
20230905,150700,1614214020,1454,1448,1454,1448,405
|
|
20230905,150600,1613626774,1453,1453,1453,1453,505
|
|
20230905,150500,1612893009,1453,1452,1453,1452,1011
|
|
20230905,150400,1611424929,1452,1452,1452,1452,3
|
|
20230905,150300,1611420573,1452,1444,1452,1444,2353
|
|
20230905,150200,1608022113,1444,1453,1453,1443,7270
|
|
20230905,150100,1597523502,1453,1453,1453,1449,377
|
|
20230905,150000,1596977201,1453,1454,1454,1449,360
|
|
20230905,145900,1596455170,1454,1454,1454,1454,3
|
|
20230905,145800,1596450808,1454,1454,1454,1454,377
|
|
20230905,145700,1595902650,1457,1454,1457,1454,187
|
|
20230905,145600,1595630698,1454,1455,1455,1454,1041
|
|
20230905,145500,1594117080,1455,1454,1455,1454,70
|
|
20230905,145400,1594015297,1447,1455,1455,1447,613
|
|
20230905,145300,1593128278,1447,1452,1455,1446,23769
|
|
20230905,145200,1558619594,1455,1457,1457,1452,1465
|
|
20230905,145100,1556492069,1457,1453,1457,1452,48
|
|
20230905,145000,1556422359,1457,1452,1457,1452,1794
|
|
20230905,144900,1553817461,1452,1455,1457,1452,1087
|
|
20230905,144800,1552237961,1457,1456,1457,1456,560
|
|
20230905,144700,1551422299,1457,1457,1457,1453,251
|
|
20230905,144600,1551057588,1457,1452,1457,1452,757
|
|
20230905,144500,1549957939,1458,1459,1459,1458,102
|
|
20230905,144400,1549809158,1459,1458,1459,1448,1370
|
|
20230905,144300,1547812221,1458,1449,1458,1445,6079
|
|
20230905,144200,1539010457,1462,1463,1470,1447,2554
|
|
20230905,144100,1535278846,1454,1455,1463,1454,6267
|
|
20230905,144000,1526134915,1455,1453,1455,1443,103
|
|
20230905,143900,1525985260,1440,1458,1461,1438,7607
|
|
20230905,143800,1514928426,1458,1451,1460,1451,9644
|
|
20230905,143700,1500904872,1458,1450,1458,1448,16330
|
|
20230905,143600,1477181554,1450,1446,1450,1444,5232
|
|
20230905,143500,1469613332,1447,1446,1447,1438,6394
|
|
20230905,143400,1460368327,1446,1446,1446,1438,8511
|
|
20230905,143300,1448120613,1446,1451,1452,1434,6638
|
|
20230905,143200,1438512434,1453,1439,1453,1439,10610
|
|
20230905,143100,1423164809,1439,1445,1445,1408,115693
|
|
20230905,143000,1258285950,1446,1446,1447,1436,23566
|
|
20230905,142900,1224275373,1446,1438,1446,1436,19182
|
|
20230905,142800,1196604930,1437,1440,1448,1435,26060
|
|
20230905,142700,1159055791,1440,1440,1452,1426,57797
|
|
20230905,142600,1076053247,1441,1538,1563,1419,223495
|
|
20230905,142500,745527210,1549,1568,1585,1525,275498
|
|
20230905,142400,314078684,1575,1530,1575,1508,99361
|
|
20230905,142300,160871744,1576,1576,1576,1576,0
|
|
20230905,142200,160871744,1576,1522,1576,1522,45238
|
|
20230905,142100,90478299,1522,1465,1522,1465,15804
|
|
20230905,142000,66911325,1465,1465,1465,1465,1
|
|
20230905,141900,66909860,1465,1465,1465,1465,2
|
|
20230905,141800,66906930,1465,1458,1465,1458,2
|
|
20230905,141700,66904007,1465,1465,1465,1465,3
|
|
20230905,141600,66899612,1465,1465,1465,1465,1
|
|
20230905,141500,66898147,1464,1458,1464,1458,1001
|
|
20230905,141400,65438683,1465,1464,1465,1464,2
|
|
20230905,141300,65435754,1465,1458,1465,1458,34
|
|
20230905,141200,65386175,1466,1466,1466,1466,2
|
|
20230905,141100,65383243,1466,1466,1466,1466,1
|
|
20230905,141000,65381777,1463,1463,1463,1463,1
|
|
20230905,140900,65380314,1463,1463,1463,1463,3
|
|
20230905,140800,65375925,1463,1463,1463,1463,1
|
|
20230905,140700,65374462,1465,1466,1466,1458,302
|
|
20230905,140600,64933750,1466,1466,1466,1466,1
|
|
20230905,140500,64932284,1466,1466,1466,1466,1
|
|
20230905,140400,64930818,1466,1466,1466,1466,3
|
|
20230905,140300,64926420,1466,1466,1466,1466,1
|
|
20230905,140200,64924954,1466,1466,1466,1466,3
|
|
20230905,140100,64920556,1466,1466,1466,1466,1
|
|
20230905,140000,64919090,1466,1466,1466,1466,2
|
|
20230905,135900,64916158,1466,1466,1466,1466,3
|
|
20230905,135800,64911760,1466,1466,1466,1466,1
|
|
20230905,135700,64910294,1466,1466,1466,1466,2
|
|
20230905,135600,64907362,1466,1466,1466,1466,1
|
|
20230905,135500,64905896,1466,1466,1466,1466,1
|
|
20230905,135400,64904430,1466,1466,1466,1466,3
|
|
20230905,135300,64900032,1466,1466,1466,1466,1
|
|
20230905,135200,64898566,1466,1466,1466,1466,1
|
|
20230905,135100,64897100,1466,1466,1466,1466,3
|
|
20230905,135000,64892702,1465,1465,1465,1465,1
|
|
20230905,134900,64891237,1466,1465,1466,1465,2
|
|
20230905,134800,64888306,1466,1467,1467,1466,31
|
|
20230905,134700,64842859,1467,1467,1467,1467,1
|
|
20230905,134600,64841392,1467,1467,1467,1467,2
|
|
20230905,134500,64838458,1464,1468,1468,1464,12
|
|
20230905,134400,64820886,1477,1467,1477,1467,1002
|
|
20230905,134300,63347168,1467,1467,1467,1467,2
|
|
20230905,134200,63344234,1467,1467,1467,1467,1
|
|
20230905,134100,63342767,1467,1464,1467,1464,644
|
|
20230905,134000,62399606,1464,1464,1464,1464,1
|
|
20230905,133900,62398142,1464,1464,1464,1464,1002
|
|
20230905,133800,60931214,1464,1464,1464,1464,1
|
|
20230905,133700,60929750,1464,1464,1464,1464,1
|
|
20230905,133600,60928286,1464,1464,1464,1464,2
|
|
20230905,133500,60925358,1464,1464,1464,1464,1
|
|
20230905,133400,60923894,1464,1464,1464,1464,3
|
|
20230905,133300,60919502,1464,1464,1464,1464,1
|
|
20230905,133200,60918038,1464,1464,1464,1464,1
|
|
20230905,133100,60916574,1464,1464,1464,1464,2
|
|
20230905,133000,60913646,1464,1464,1464,1464,1
|
|
20230905,132900,60912182,1464,1464,1464,1464,2
|
|
20230905,132800,60909254,1453,1452,1464,1452,504
|
|
20230905,132700,60176841,1464,1464,1464,1464,21
|
|
20230905,132600,60146097,1464,1464,1464,1464,4
|
|
20230905,132500,60140241,1464,1464,1464,1464,1
|
|
20230905,132400,60138777,1464,1464,1464,1464,2
|
|
20230905,132300,60135849,1463,1463,1463,1463,1
|
|
20230905,132200,60134386,1464,1464,1464,1464,1
|
|
20230905,132100,60132922,1464,1462,1464,1462,347
|
|
20230905,132000,59625606,1462,1462,1462,1462,1
|
|
20230905,131900,59624144,1462,1462,1462,1462,2
|
|
20230905,131800,59621220,1462,1462,1462,1462,1
|
|
20230905,131700,59619758,1462,1462,1462,1462,103
|
|
20230905,131600,59469172,1462,1460,1462,1459,103
|
|
20230905,131500,59318793,1460,1458,1460,1458,353
|
|
20230905,131400,58803428,1456,1455,1456,1455,31
|
|
20230905,131300,58758312,1453,1453,1453,1453,11
|
|
20230905,131200,58742329,1450,1449,1450,1449,2592
|
|
20230905,131100,54985724,1449,1449,1449,1449,2
|
|
20230905,131000,54982826,1449,1449,1449,1449,1
|
|
20230905,130900,54981377,1449,1449,1449,1449,2
|
|
20230905,130800,54978479,1449,1449,1449,1449,3
|
|
20230905,130700,54974132,1449,1449,1449,1449,19
|
|
20230905,130600,54946601,1449,1449,1449,1449,2
|
|
20230905,130500,54943703,1449,1449,1449,1449,1
|
|
20230905,130400,54942254,1449,1449,1449,1449,1
|
|
20230905,130300,54940805,1449,1449,1449,1449,2
|
|
20230905,130200,54937907,1449,1449,1449,1449,1
|
|
20230905,130100,54936458,1449,1449,1449,1449,2
|
|
20230905,130000,54933560,1449,1449,1449,1449,2
|
|
20230905,125900,54930662,1449,1449,1449,1449,3
|
|
20230905,125800,54926315,1449,1449,1449,1449,2
|
|
20230905,125700,54923417,1449,1449,1449,1449,231
|
|
20230905,125600,54588698,1449,1449,1449,1449,2
|
|
20230905,125500,54585800,1449,1449,1449,1449,1
|
|
20230905,125400,54584351,1449,1449,1449,1449,1
|
|
20230905,125300,54582902,1449,1449,1449,1449,2
|
|
20230905,125200,54580004,1449,1449,1449,1449,1
|
|
20230905,125100,54578555,1449,1449,1449,1449,3
|
|
20230905,125000,54574208,1449,1449,1449,1449,1
|
|
20230905,124900,54572759,1449,1449,1449,1449,101
|
|
20230905,124800,54426410,1449,1449,1449,1449,2
|
|
20230905,124700,54423512,1448,1448,1448,1448,884
|
|
20230905,124600,53143480,1448,1448,1448,1448,2
|
|
20230905,124500,53140584,1447,1447,1448,1447,6
|
|
20230905,124400,53131901,1448,1448,1448,1448,1
|
|
20230905,124300,53130453,1448,1448,1448,1448,3
|
|
20230905,124200,53126109,1448,1448,1448,1448,210
|
|
20230905,124100,52822029,1448,1448,1448,1448,3
|
|
20230905,124000,52817685,1435,1448,1448,1435,4800
|
|
20230905,123900,45892392,1448,1448,1448,1448,1
|
|
20230905,123800,45890944,1447,1447,1447,1447,765
|
|
20230905,123700,44783989,1447,1447,1447,1447,1
|
|
20230905,123600,44782542,1447,1447,1447,1447,2
|
|
20230905,123500,44779648,1447,1447,1447,1447,1
|
|
20230905,123400,44778201,1447,1447,1447,1447,2
|
|
20230905,123300,44775307,1447,1447,1447,1447,2
|
|
20230905,123200,44772413,1447,1447,1447,1447,1
|
|
20230905,123100,44770966,1447,1447,1447,1445,38
|
|
20230905,123000,44716052,1447,1447,1447,1447,1
|
|
20230905,122900,44714605,1447,1447,1447,1447,1
|
|
20230905,122800,44713158,1447,1447,1447,1447,2
|
|
20230905,122700,44710264,1447,1447,1447,1447,1
|
|
20230905,122600,44708817,1447,1447,1447,1447,15
|
|
20230905,122500,44687112,1447,1447,1447,1447,3
|
|
20230905,122400,44682771,1447,1447,1447,1447,1
|
|
20230905,122300,44681324,1447,1447,1447,1447,2
|
|
20230905,122200,44678430,1447,1447,1447,1447,1
|
|
20230905,122100,44676983,1447,1446,1447,1446,687
|
|
20230905,122000,43683380,1446,1445,1446,1445,1381
|
|
20230905,121900,41687831,1445,1445,1445,1445,1
|
|
20230905,121800,41686386,1445,1445,1445,1445,2
|
|
20230905,121700,41683496,1445,1445,1445,1445,2
|
|
20230905,121600,41680606,1445,1445,1445,1445,1
|
|
20230905,121500,41679161,1445,1445,1445,1445,2
|
|
20230905,121400,41676271,1445,1445,1445,1445,1
|
|
20230905,121300,41674826,1445,1445,1445,1445,2
|
|
20230905,121200,41671936,1445,1445,1445,1445,1
|
|
20230905,121100,41670491,1445,1444,1445,1444,724
|
|
20230905,121000,40624337,1445,1445,1445,1444,727
|
|
20230905,120900,39573847,1445,1445,1445,1445,1
|
|
20230905,120800,39572402,1445,1445,1445,1445,3
|
|
20230905,120700,39568067,1445,1445,1445,1445,1
|
|
20230905,120600,39566622,1445,1445,1445,1445,1
|
|
20230905,120500,39565177,1445,1445,1445,1445,2
|
|
20230905,120400,39562287,1445,1445,1445,1445,1
|
|
20230905,120300,39560842,1445,1445,1445,1445,2
|
|
20230905,120200,39557952,1445,1445,1445,1445,1
|
|
20230905,120100,39556507,1445,1445,1445,1445,201
|
|
20230905,120000,39266062,1445,1445,1445,1445,174
|
|
20230905,115900,39014632,1445,1445,1445,1445,1
|
|
20230905,115800,39013187,1444,1444,1444,1444,473
|
|
20230905,115700,38330175,1444,1444,1444,1444,1
|
|
20230905,115600,38328731,1444,1444,1444,1444,1
|
|
20230905,115500,38327287,1444,1444,1444,1444,2
|
|
20230905,115400,38324399,1444,1444,1444,1444,1
|
|
20230905,115300,38322955,1444,1444,1444,1444,2
|
|
20230905,115200,38320067,1444,1444,1444,1444,1
|
|
20230905,115100,38318623,1444,1444,1444,1444,2
|
|
20230905,115000,38315735,1444,1444,1444,1444,2
|
|
20230905,114900,38312847,1444,1444,1444,1444,1
|
|
20230905,114800,38311403,1444,1444,1444,1437,52
|
|
20230905,114700,38236665,1444,1444,1444,1444,1
|
|
20230905,114600,38235221,1444,1444,1444,1444,1
|
|
20230905,114500,38233777,1444,1444,1444,1444,2
|
|
20230905,114400,38230889,1444,1444,1444,1444,1
|
|
20230905,114300,38229445,1444,1444,1444,1444,4
|
|
20230905,114200,38223669,1444,1444,1444,1444,2
|
|
20230905,114100,38220781,1444,1444,1444,1444,1
|
|
20230905,114000,38219337,1446,1446,1446,1446,0
|
|
20230905,113900,38219337,1446,1446,1446,1446,0
|
|
20230905,113800,38219337,1446,1446,1446,1446,0
|
|
20230905,113700,38219337,1446,1446,1446,1446,0
|
|
20230905,113600,38219337,1446,1446,1446,1446,0
|
|
20230905,113500,38219337,1446,1445,1446,1445,117
|
|
20230905,113400,38050262,1447,1446,1447,1446,2562
|
|
20230905,113300,34345608,1446,1446,1446,1446,0
|
|
20230905,113200,34345608,1446,1446,1446,1446,50
|
|
20230905,113100,34273308,1446,1446,1446,1446,0
|
|
20230905,113000,34273308,1446,1446,1446,1446,284
|
|
20230905,112900,33862644,1446,1446,1446,1445,2391
|
|
20230905,112800,30406431,1445,1445,1445,1445,0
|
|
20230905,112700,30406431,1445,1445,1445,1445,0
|
|
20230905,112600,30406431,1445,1445,1445,1445,533
|
|
20230905,112500,29636246,1445,1445,1445,1445,0
|
|
20230905,112400,29636246,1445,1445,1445,1445,0
|
|
20230905,112300,29636246,1445,1445,1445,1445,5
|
|
20230905,112200,29629021,1445,1445,1445,1445,0
|
|
20230905,112100,29629021,1445,1445,1445,1445,0
|
|
20230905,112000,29629021,1445,1445,1445,1445,0
|
|
20230905,111900,29629021,1445,1442,1445,1442,700
|
|
20230905,111800,28619618,1442,1440,1442,1440,535
|
|
20230905,111700,27848690,1440,1439,1440,1439,1625
|
|
20230905,111600,25509115,1439,1439,1439,1439,0
|
|
20230905,111500,25509115,1439,1439,1439,1439,0
|
|
20230905,111400,25509115,1439,1439,1439,1439,0
|
|
20230905,111300,25509115,1439,1439,1439,1439,0
|
|
20230905,111200,25509115,1439,1439,1439,1439,0
|
|
20230905,111100,25509115,1439,1439,1439,1439,1
|
|
20230905,111000,25507676,1439,1439,1439,1439,1
|
|
20230905,110900,25506237,1436,1436,1436,1436,3118
|
|
20230905,110800,21028789,1436,1436,1436,1436,0
|
|
20230905,110700,21028789,1436,1436,1436,1436,0
|
|
20230905,110600,21028789,1436,1436,1436,1436,0
|
|
20230905,110500,21028789,1436,1436,1436,1436,0
|
|
20230905,110400,21028789,1436,1436,1436,1436,0
|
|
20230905,110300,21028789,1436,1436,1436,1436,0
|
|
20230905,110200,21028789,1436,1436,1436,1436,0
|
|
20230905,110100,21028789,1436,1436,1436,1436,1
|
|
20230905,110000,21027353,1435,1435,1435,1435,0
|
|
20230905,105900,21027353,1435,1435,1435,1435,0
|
|
20230905,105800,21027353,1435,1435,1435,1435,100
|
|
20230905,105700,20883853,1436,1436,1436,1436,100
|
|
20230905,105600,20740253,1436,1435,1436,1435,430
|
|
20230905,105500,20122873,1438,1438,1438,1438,0
|
|
20230905,105400,20122873,1438,1438,1438,1438,0
|
|
20230905,105300,20122873,1438,1438,1438,1438,0
|
|
20230905,105200,20122873,1438,1438,1438,1438,0
|
|
20230905,105100,20122873,1438,1438,1438,1438,0
|
|
20230905,105000,20122873,1438,1438,1438,1438,0
|
|
20230905,104900,20122873,1438,1438,1438,1438,0
|
|
20230905,104800,20122873,1438,1438,1438,1438,0
|
|
20230905,104700,20122873,1438,1438,1438,1438,0
|
|
20230905,104600,20122873,1438,1438,1438,1438,0
|
|
20230905,104500,20122873,1438,1438,1438,1438,0
|
|
20230905,104400,20122873,1438,1438,1438,1438,0
|
|
20230905,104300,20122873,1438,1438,1438,1438,0
|
|
20230905,104200,20122873,1438,1438,1438,1438,0
|
|
20230905,104100,20122873,1438,1438,1438,1438,22
|
|
20230905,104000,20091237,1438,1438,1438,1438,0
|
|
20230905,103900,20091237,1438,1438,1438,1438,0
|
|
20230905,103800,20091237,1438,1438,1438,1438,0
|
|
20230905,103700,20091237,1438,1438,1438,1438,0
|
|
20230905,103600,20091237,1438,1438,1438,1438,1
|
|
20230905,103500,20089799,1439,1439,1439,1439,0
|
|
20230905,103400,20089799,1439,1439,1439,1439,0
|
|
20230905,103300,20089799,1439,1439,1439,1439,1
|
|
20230905,103200,20088360,1432,1432,1432,1432,0
|
|
20230905,103100,20088360,1432,1432,1432,1432,0
|
|
20230905,103000,20088360,1432,1432,1432,1432,0
|
|
20230905,102900,20088360,1432,1432,1432,1432,1954
|
|
20230905,102800,17290232,1433,1433,1433,1433,1181
|
|
20230905,102700,15597859,1436,1436,1436,1436,2433
|
|
20230905,102600,12104071,1439,1439,1439,1439,0
|
|
20230905,102500,12104071,1439,1439,1439,1439,0
|
|
20230905,102400,12104071,1439,1439,1439,1439,0
|
|
20230905,102300,12104071,1439,1439,1439,1439,0
|
|
20230905,102200,12104071,1439,1439,1439,1439,0
|
|
20230905,102100,12104071,1439,1439,1439,1439,0
|
|
20230905,102000,12104071,1439,1439,1439,1439,0
|
|
20230905,101900,12104071,1439,1439,1439,1439,0
|
|
20230905,101800,12104071,1439,1439,1439,1439,0
|
|
20230905,101700,12104071,1439,1439,1439,1439,0
|
|
20230905,101600,12104071,1439,1439,1439,1439,0
|
|
20230905,101500,12104071,1439,1439,1439,1439,0
|
|
20230905,101400,12104071,1439,1439,1439,1439,3
|
|
20230905,101300,12099754,1439,1439,1439,1439,1
|
|
20230905,101200,12098315,1436,1436,1436,1436,0
|
|
20230905,101100,12098315,1436,1435,1436,1435,1901
|
|
20230905,101000,9368587,1432,1432,1432,1432,631
|
|
20230905,100900,8464995,1435,1435,1435,1435,0
|
|
20230905,100800,8464995,1435,1435,1435,1435,1
|
|
20230905,100700,8463560,1432,1432,1432,1432,0
|
|
20230905,100600,8463560,1432,1432,1432,1432,0
|
|
20230905,100500,8463560,1432,1432,1432,1432,0
|
|
20230905,100400,8463560,1432,1432,1432,1432,0
|
|
20230905,100300,8463560,1432,1432,1432,1432,0
|
|
20230905,100200,8463560,1432,1432,1432,1432,0
|
|
20230905,100100,8463560,1432,1432,1432,1432,200
|
|
20230905,100000,8177160,1432,1432,1432,1432,0
|
|
20230905,095900,8177160,1432,1432,1432,1432,0
|
|
20230905,095800,8177160,1432,1435,1435,1432,169
|
|
20230905,095700,7934888,1432,1432,1432,1432,0
|
|
20230905,095600,7934888,1432,1435,1435,1432,581
|
|
20230905,095500,7101396,1435,1435,1435,1435,2
|
|
20230905,095400,7098526,1433,1433,1433,1433,0
|
|
20230905,095300,7098526,1433,1433,1433,1433,500
|
|
20230905,095200,6382026,1433,1433,1433,1433,105
|
|
20230905,095100,6231561,1433,1433,1433,1433,0
|
|
20230905,095000,6231561,1433,1433,1433,1433,95
|
|
20230905,094900,6095426,1433,1433,1433,1433,0
|
|
20230905,094800,6095426,1433,1433,1433,1433,0
|
|
20230905,094700,6095426,1433,1433,1433,1433,0
|
|
20230905,094600,6095426,1433,1433,1433,1433,114
|
|
20230905,094500,5932064,1433,1433,1433,1433,0
|
|
20230905,094400,5932064,1433,1433,1433,1433,0
|
|
20230905,094300,5932064,1433,1433,1433,1433,0
|
|
20230905,094200,5932064,1433,1433,1433,1433,0
|
|
20230905,094100,5932064,1433,1433,1433,1433,0
|
|
20230905,094000,5932064,1433,1433,1433,1433,0
|
|
20230905,093900,5932064,1433,1433,1433,1433,0
|
|
20230905,093800,5932064,1433,1433,1433,1433,0
|
|
20230905,093700,5932064,1433,1433,1433,1433,0
|
|
20230905,093600,5932064,1433,1433,1433,1433,500
|
|
20230905,093500,5215564,1433,1433,1433,1433,0
|
|
20230905,093400,5215564,1433,1433,1433,1433,0
|
|
20230905,093300,5215564,1433,1434,1434,1433,553
|
|
20230905,093200,4423107,1434,1434,1434,1434,2
|
|
20230905,093100,4420239,1433,1434,1434,1433,41
|
|
20230905,093000,4361485,1440,1440,1440,1440,0
|
|
20230905,092900,4361485,1440,1440,1440,1440,0
|
|
20230905,092800,4361485,1440,1440,1440,1440,0
|
|
20230905,092700,4361485,1440,1440,1440,1440,0
|
|
20230905,092600,4361485,1440,1440,1440,1440,0
|
|
20230905,092500,4361485,1440,1440,1440,1440,0
|
|
20230905,092400,4361485,1440,1440,1440,1440,1
|
|
20230905,092300,4360045,1442,1442,1442,1442,0
|
|
20230905,092200,4360045,1442,1442,1442,1442,0
|
|
20230905,092100,4360045,1442,1442,1442,1442,0
|
|
20230905,092000,4360045,1442,1442,1442,1442,358
|
|
20230905,091900,3843809,1442,1442,1442,1442,0
|
|
20230905,091800,3843809,1442,1442,1442,1442,0
|
|
20230905,091700,3843809,1442,1442,1442,1442,0
|
|
20230905,091600,3843809,1442,1442,1442,1442,0
|
|
20230905,091500,3843809,1442,1442,1442,1442,2
|
|
20230905,091400,3840925,1447,1447,1447,1447,0
|
|
20230905,091300,3840925,1447,1447,1447,1447,0
|
|
20230905,091200,3840925,1447,1447,1447,1447,0
|
|
20230905,091100,3840925,1447,1447,1447,1447,0
|
|
20230905,091000,3840925,1447,1447,1447,1447,0
|
|
20230905,090900,3840925,1447,1447,1447,1447,1
|
|
20230905,090800,3839478,1449,1449,1449,1449,0
|
|
20230905,090700,3839478,1449,1449,1449,1449,13
|
|
20230905,090600,3820641,1449,1446,1449,1446,203
|
|
20230905,090500,3526899,1445,1445,1445,1445,539
|
|
20230905,090400,2748044,1445,1445,1445,1445,1500
|
|
20230905,090300,580544,1445,1445,1445,1445,10
|
|
20230905,090200,566094,1444,1444,1444,1444,2
|
|
20230905,090100,563206,1441,1440,1441,1440,3
|
|
20230905,090000,558884,1438,1433,1438,1433,390
|