576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,183300,129532436,1557,1557,1557,1557,4677
|
|
20230915,183200,129532436,1557,1557,1557,1557,0
|
|
20230915,183100,129532436,1557,1557,1557,1557,0
|
|
20230915,183000,129532436,1557,1557,1557,1557,0
|
|
20230915,182900,129532436,1557,1557,1557,1557,0
|
|
20230915,182800,129532436,1557,1557,1557,1557,0
|
|
20230915,182700,129532436,1557,1557,1557,1557,0
|
|
20230915,182600,129532436,1557,1557,1557,1557,0
|
|
20230915,182500,129532436,1557,1557,1557,1557,0
|
|
20230915,182400,129532436,1557,1557,1557,1557,0
|
|
20230915,182300,129532436,1557,1557,1557,1557,0
|
|
20230915,182200,129532436,1557,1557,1557,1557,0
|
|
20230915,182100,129532436,1557,1557,1557,1557,0
|
|
20230915,182000,129532436,1557,1557,1557,1557,0
|
|
20230915,181900,129532436,1557,1557,1557,1557,0
|
|
20230915,181800,129532436,1557,1557,1557,1557,0
|
|
20230915,181700,129532436,1557,1557,1557,1557,0
|
|
20230915,181600,129532436,1557,1557,1557,1557,0
|
|
20230915,181500,129532436,1557,1557,1557,1557,0
|
|
20230915,181400,129532436,1557,1557,1557,1557,0
|
|
20230915,181300,129532436,1557,1557,1557,1557,0
|
|
20230915,181200,129532436,1557,1557,1557,1557,0
|
|
20230915,181100,129532436,1557,1557,1557,1557,0
|
|
20230915,181000,129532436,1557,1557,1557,1557,0
|
|
20230915,180900,129532436,1557,1557,1557,1557,0
|
|
20230915,180800,129532436,1557,1557,1557,1557,0
|
|
20230915,180700,129532436,1557,1557,1557,1557,0
|
|
20230915,180600,129532436,1557,1557,1557,1557,0
|
|
20230915,180500,129532436,1557,1557,1557,1557,0
|
|
20230915,180400,129532436,1557,1557,1557,1557,0
|
|
20230915,180300,129532436,1557,1557,1557,1557,4677
|
|
20230915,180200,129532436,1557,1557,1557,1557,0
|
|
20230915,180100,129532436,1557,1557,1557,1557,0
|
|
20230915,180000,129532436,1557,1557,1557,1557,0
|
|
20230915,175900,129532436,1557,1557,1557,1557,0
|
|
20230915,175800,129532436,1557,1557,1557,1557,0
|
|
20230915,175700,129532436,1557,1557,1557,1557,0
|
|
20230915,175600,129532436,1557,1557,1557,1557,0
|
|
20230915,175500,129532436,1557,1557,1557,1557,0
|
|
20230915,175400,129532436,1557,1557,1557,1557,0
|
|
20230915,175300,129532436,1557,1557,1557,1557,0
|
|
20230915,175200,129532436,1557,1557,1557,1557,0
|
|
20230915,175100,129532436,1557,1557,1557,1557,0
|
|
20230915,175000,129532436,1557,1557,1557,1557,0
|
|
20230915,174900,129532436,1557,1557,1557,1557,0
|
|
20230915,174800,129532436,1557,1557,1557,1557,0
|
|
20230915,174700,129532436,1557,1557,1557,1557,0
|
|
20230915,174600,129532436,1557,1557,1557,1557,0
|
|
20230915,174500,129532436,1557,1557,1557,1557,0
|
|
20230915,174400,129532436,1557,1557,1557,1557,0
|
|
20230915,174300,129532436,1557,1557,1557,1557,0
|
|
20230915,174200,129532436,1557,1557,1557,1557,0
|
|
20230915,174100,129532436,1557,1557,1557,1557,0
|
|
20230915,174000,129532436,1557,1557,1557,1557,0
|
|
20230915,173900,129532436,1557,1557,1557,1557,0
|
|
20230915,173800,129532436,1557,1557,1557,1557,0
|
|
20230915,173700,129532436,1557,1557,1557,1557,0
|
|
20230915,173600,129532436,1557,1557,1557,1557,0
|
|
20230915,173500,129532436,1557,1557,1557,1557,0
|
|
20230915,173400,129532436,1557,1557,1557,1557,0
|
|
20230915,173300,129532436,1557,1557,1557,1557,4677
|
|
20230915,173200,129532436,1557,1557,1557,1557,0
|
|
20230915,173100,129532436,1557,1557,1557,1557,0
|
|
20230915,173000,129532436,1557,1557,1557,1557,0
|
|
20230915,172900,129532436,1557,1557,1557,1557,0
|
|
20230915,172800,129532436,1557,1557,1557,1557,0
|
|
20230915,172700,129532436,1557,1557,1557,1557,0
|
|
20230915,172600,129532436,1557,1557,1557,1557,0
|
|
20230915,172500,129532436,1557,1557,1557,1557,0
|
|
20230915,172400,129532436,1557,1557,1557,1557,0
|
|
20230915,172300,129532436,1557,1557,1557,1557,0
|
|
20230915,172200,129532436,1557,1557,1557,1557,0
|
|
20230915,172100,129532436,1557,1557,1557,1557,0
|
|
20230915,172000,129532436,1557,1557,1557,1557,0
|
|
20230915,171900,129532436,1557,1557,1557,1557,0
|
|
20230915,171800,129532436,1557,1557,1557,1557,0
|
|
20230915,171700,129532436,1557,1557,1557,1557,0
|
|
20230915,171600,129532436,1557,1557,1557,1557,0
|
|
20230915,171500,129532436,1557,1557,1557,1557,0
|
|
20230915,171400,129532436,1557,1557,1557,1557,0
|
|
20230915,171300,129532436,1557,1557,1557,1557,0
|
|
20230915,171200,129532436,1557,1557,1557,1557,0
|
|
20230915,171100,129532436,1557,1557,1557,1557,0
|
|
20230915,171000,129532436,1557,1557,1557,1557,0
|
|
20230915,170900,129532436,1557,1557,1557,1557,0
|
|
20230915,170800,129532436,1557,1557,1557,1557,0
|
|
20230915,170700,129532436,1557,1557,1557,1557,0
|
|
20230915,170600,129532436,1557,1557,1557,1557,0
|
|
20230915,170500,129532436,1557,1557,1557,1557,0
|
|
20230915,170400,129532436,1557,1557,1557,1557,0
|
|
20230915,170300,129532436,1557,1557,1557,1557,4677
|
|
20230915,170200,129532436,1557,1557,1557,1557,0
|
|
20230915,170100,129532436,1557,1557,1557,1557,0
|
|
20230915,170000,129532436,1557,1557,1557,1557,0
|
|
20230915,165900,129532436,1557,1557,1557,1557,0
|
|
20230915,165800,129532436,1557,1557,1557,1557,0
|
|
20230915,165700,129532436,1557,1557,1557,1557,0
|
|
20230915,165600,129532436,1557,1557,1557,1557,0
|
|
20230915,165500,129532436,1557,1557,1557,1557,0
|
|
20230915,165400,129532436,1557,1557,1557,1557,0
|
|
20230915,165300,129532436,1557,1557,1557,1557,0
|
|
20230915,165200,129532436,1557,1557,1557,1557,0
|
|
20230915,165100,129532436,1557,1557,1557,1557,0
|
|
20230915,165000,129532436,1557,1557,1557,1557,0
|
|
20230915,164900,129532436,1557,1557,1557,1557,0
|
|
20230915,164800,129532436,1557,1557,1557,1557,0
|
|
20230915,164700,129532436,1557,1557,1557,1557,0
|
|
20230915,164600,129532436,1557,1557,1557,1557,0
|
|
20230915,164500,129532436,1557,1557,1557,1557,0
|
|
20230915,164400,129532436,1557,1557,1557,1557,0
|
|
20230915,164300,129532436,1557,1557,1557,1557,0
|
|
20230915,164200,129532436,1557,1557,1557,1557,0
|
|
20230915,164100,129532436,1557,1557,1557,1557,0
|
|
20230915,164000,129532436,1557,1557,1557,1557,0
|
|
20230915,163900,129532436,1557,1557,1557,1557,0
|
|
20230915,163800,129532436,1557,1557,1557,1557,0
|
|
20230915,163700,129532436,1557,1557,1557,1557,0
|
|
20230915,163600,129532436,1557,1557,1557,1557,0
|
|
20230915,163500,129532436,1557,1557,1557,1557,0
|
|
20230915,163400,129532436,1557,1557,1557,1557,0
|
|
20230915,163300,129532436,1557,1557,1557,1557,4677
|
|
20230915,163200,129532436,1557,1557,1557,1557,0
|
|
20230915,163100,129532436,1557,1557,1557,1557,0
|
|
20230915,163000,129532436,1557,1557,1557,1557,0
|
|
20230915,162900,129532436,1557,1557,1557,1557,0
|
|
20230915,162800,129532436,1557,1557,1557,1557,0
|
|
20230915,162700,129532436,1557,1557,1557,1557,0
|
|
20230915,162600,129532436,1557,1557,1557,1557,0
|
|
20230915,162500,129532436,1557,1557,1557,1557,0
|
|
20230915,162400,129532436,1557,1557,1557,1557,0
|
|
20230915,162300,129532436,1557,1557,1557,1557,0
|
|
20230915,162200,129532436,1557,1557,1557,1557,0
|
|
20230915,162100,129532436,1557,1557,1557,1557,0
|
|
20230915,162000,129532436,1557,1557,1557,1557,0
|
|
20230915,161900,129532436,1557,1557,1557,1557,0
|
|
20230915,161800,129532436,1557,1557,1557,1557,0
|
|
20230915,161700,129532436,1557,1557,1557,1557,0
|
|
20230915,161600,129532436,1557,1557,1557,1557,0
|
|
20230915,161500,129532436,1557,1557,1557,1557,0
|
|
20230915,161400,129532436,1557,1557,1557,1557,0
|
|
20230915,161300,129532436,1557,1557,1557,1557,0
|
|
20230915,161200,129532436,1557,1557,1557,1557,0
|
|
20230915,161100,129532436,1557,1557,1557,1557,0
|
|
20230915,161000,129532436,1557,1557,1557,1557,0
|
|
20230915,160900,129532436,1557,1557,1557,1557,0
|
|
20230915,160800,129532436,1557,1557,1557,1557,0
|
|
20230915,160700,129532436,1557,1557,1557,1557,0
|
|
20230915,160600,129532436,1557,1557,1557,1557,0
|
|
20230915,160500,129532436,1557,1557,1557,1557,0
|
|
20230915,160400,129532436,1557,1557,1557,1557,0
|
|
20230915,160300,129532436,1557,1557,1557,1557,4677
|
|
20230915,160200,129532436,1557,1557,1557,1557,0
|
|
20230915,160100,129532436,1557,1557,1557,1557,0
|
|
20230915,160000,129532436,1557,1557,1557,1557,0
|
|
20230915,155900,129532436,1557,1557,1557,1557,0
|
|
20230915,155800,129532436,1557,1557,1557,1557,0
|
|
20230915,155700,129532436,1557,1557,1557,1557,0
|
|
20230915,155600,129532436,1557,1557,1557,1557,0
|
|
20230915,155500,129532436,1557,1557,1557,1557,0
|
|
20230915,155400,129532436,1557,1557,1557,1557,0
|
|
20230915,155300,129532436,1557,1557,1557,1557,0
|
|
20230915,155200,129532436,1557,1557,1557,1557,0
|
|
20230915,155100,129532436,1557,1557,1557,1557,0
|
|
20230915,155000,129532436,1557,1557,1557,1557,0
|
|
20230915,154900,129532436,1557,1557,1557,1557,0
|
|
20230915,154800,129532436,1557,1557,1557,1557,0
|
|
20230915,154700,129532436,1557,1557,1557,1557,0
|
|
20230915,154600,129532436,1557,1557,1557,1557,0
|
|
20230915,154500,129532436,1557,1557,1557,1557,0
|
|
20230915,154400,129532436,1557,1557,1557,1557,0
|
|
20230915,154300,129532436,1557,1557,1557,1557,0
|
|
20230915,154200,129532436,1557,1557,1557,1557,0
|
|
20230915,154100,129532436,1557,1557,1557,1557,0
|
|
20230915,154000,129532436,1557,1557,1557,1557,0
|
|
20230915,153900,129532436,1557,1557,1557,1557,0
|
|
20230915,153800,129532436,1557,1557,1557,1557,0
|
|
20230915,153700,129532436,1557,1557,1557,1557,0
|
|
20230915,153600,129532436,1557,1557,1557,1557,0
|
|
20230915,153500,129532436,1557,1557,1557,1557,0
|
|
20230915,153400,129532436,1557,1557,1557,1557,0
|
|
20230915,153300,129532436,1557,1557,1557,1557,4677
|
|
20230915,153200,129532436,1557,1557,1557,1557,0
|
|
20230915,153100,129532436,1557,1557,1557,1557,0
|
|
20230915,153000,129532436,1557,1557,1557,1557,4677
|
|
20230915,152900,122250347,1554,1554,1554,1554,0
|
|
20230915,152800,122250347,1554,1554,1554,1554,0
|
|
20230915,152700,122250347,1554,1554,1554,1554,0
|
|
20230915,152600,122250347,1554,1554,1554,1554,0
|
|
20230915,152500,122250347,1554,1554,1554,1554,0
|
|
20230915,152400,122250347,1554,1554,1554,1554,0
|
|
20230915,152300,122250347,1554,1554,1554,1554,0
|
|
20230915,152200,122250347,1554,1554,1554,1554,0
|
|
20230915,152100,122250347,1554,1554,1554,1554,0
|
|
20230915,152000,122250347,1554,1554,1554,1554,0
|
|
20230915,151900,122250347,1554,1545,1554,1544,6
|
|
20230915,151800,122241071,1543,1549,1555,1543,3977
|
|
20230915,151700,116086374,1545,1545,1545,1545,0
|
|
20230915,151600,116086374,1545,1545,1545,1545,197
|
|
20230915,151500,115782009,1545,1545,1545,1545,1205
|
|
20230915,151400,113920284,1545,1545,1545,1545,0
|
|
20230915,151300,113920284,1545,1545,1545,1545,500
|
|
20230915,151200,113147784,1550,1550,1550,1550,0
|
|
20230915,151100,113147784,1550,1550,1550,1550,0
|
|
20230915,151000,113147784,1550,1550,1550,1550,0
|
|
20230915,150900,113147784,1550,1544,1550,1544,6
|
|
20230915,150800,113138514,1550,1550,1550,1550,0
|
|
20230915,150700,113138514,1550,1550,1550,1550,1
|
|
20230915,150600,113136964,1543,1547,1547,1543,2038
|
|
20230915,150500,109991896,1551,1551,1551,1551,0
|
|
20230915,150400,109991896,1551,1551,1551,1551,0
|
|
20230915,150300,109991896,1551,1551,1551,1551,0
|
|
20230915,150200,109991896,1551,1551,1551,1551,0
|
|
20230915,150100,109991896,1551,1551,1551,1551,0
|
|
20230915,150000,109991896,1551,1550,1551,1550,35
|
|
20230915,145900,109937640,1550,1550,1550,1550,1
|
|
20230915,145800,109936090,1547,1543,1547,1543,4610
|
|
20230915,145700,102816586,1542,1542,1542,1542,0
|
|
20230915,145600,102816586,1542,1542,1542,1542,13
|
|
20230915,145500,102796540,1543,1543,1543,1543,0
|
|
20230915,145400,102796540,1543,1543,1543,1543,0
|
|
20230915,145300,102796540,1543,1543,1543,1543,0
|
|
20230915,145200,102796540,1543,1543,1543,1543,1
|
|
20230915,145100,102794997,1542,1542,1542,1542,0
|
|
20230915,145000,102794997,1542,1542,1542,1542,0
|
|
20230915,144900,102794997,1542,1542,1542,1542,0
|
|
20230915,144800,102794997,1542,1542,1542,1542,0
|
|
20230915,144700,102794997,1542,1542,1542,1542,60
|
|
20230915,144600,102702477,1543,1543,1543,1543,0
|
|
20230915,144500,102702477,1543,1543,1543,1543,0
|
|
20230915,144400,102702477,1543,1543,1543,1543,0
|
|
20230915,144300,102702477,1543,1543,1543,1543,416
|
|
20230915,144200,102060589,1545,1545,1545,1545,0
|
|
20230915,144100,102060589,1545,1545,1545,1545,1
|
|
20230915,144000,102059044,1543,1544,1544,1543,12
|
|
20230915,143900,102040526,1544,1544,1544,1544,21
|
|
20230915,143800,102008102,1545,1545,1545,1545,0
|
|
20230915,143700,102008102,1545,1545,1545,1545,0
|
|
20230915,143600,102008102,1545,1545,1545,1545,5
|
|
20230915,143500,102000377,1545,1545,1545,1544,369
|
|
20230915,143400,101430639,1544,1545,1545,1544,101
|
|
20230915,143300,101274595,1544,1544,1544,1544,0
|
|
20230915,143200,101274595,1544,1544,1544,1544,0
|
|
20230915,143100,101274595,1544,1544,1544,1544,1
|
|
20230915,143000,101273051,1545,1545,1545,1545,0
|
|
20230915,142900,101273051,1545,1545,1545,1545,0
|
|
20230915,142800,101273051,1545,1545,1545,1545,0
|
|
20230915,142700,101273051,1545,1545,1545,1545,0
|
|
20230915,142600,101273051,1545,1545,1545,1545,0
|
|
20230915,142500,101273051,1545,1545,1545,1545,0
|
|
20230915,142400,101273051,1545,1545,1545,1545,0
|
|
20230915,142300,101273051,1545,1545,1545,1545,0
|
|
20230915,142200,101273051,1545,1545,1545,1545,120
|
|
20230915,142100,101087651,1545,1545,1545,1545,0
|
|
20230915,142000,101087651,1545,1545,1545,1545,0
|
|
20230915,141900,101087651,1545,1544,1545,1544,89
|
|
20230915,141800,100950205,1545,1545,1545,1545,0
|
|
20230915,141700,100950205,1545,1545,1545,1545,0
|
|
20230915,141600,100950205,1545,1545,1545,1545,200
|
|
20230915,141500,100641205,1544,1544,1544,1544,19
|
|
20230915,141400,100611869,1546,1546,1546,1546,1
|
|
20230915,141300,100610323,1544,1544,1544,1544,20
|
|
20230915,141200,100579443,1545,1545,1545,1545,0
|
|
20230915,141100,100579443,1545,1545,1545,1545,0
|
|
20230915,141000,100579443,1545,1545,1545,1545,0
|
|
20230915,140900,100579443,1545,1545,1545,1545,0
|
|
20230915,140800,100579443,1545,1545,1545,1545,0
|
|
20230915,140700,100579443,1545,1544,1545,1544,855
|
|
20230915,140600,99259081,1544,1544,1544,1544,508
|
|
20230915,140500,98474729,1544,1545,1545,1544,210
|
|
20230915,140400,98150480,1545,1545,1545,1545,20
|
|
20230915,140300,98119580,1550,1550,1550,1550,0
|
|
20230915,140200,98119580,1550,1550,1550,1550,0
|
|
20230915,140100,98119580,1550,1550,1550,1550,0
|
|
20230915,140000,98119580,1550,1550,1550,1550,0
|
|
20230915,135900,98119580,1550,1550,1550,1550,0
|
|
20230915,135800,98119580,1550,1550,1550,1550,0
|
|
20230915,135700,98119580,1550,1550,1550,1550,0
|
|
20230915,135600,98119580,1550,1550,1550,1550,1
|
|
20230915,135500,98118030,1545,1545,1545,1545,200
|
|
20230915,135400,97809030,1550,1550,1550,1550,0
|
|
20230915,135300,97809030,1550,1550,1550,1550,43
|
|
20230915,135200,97742380,1550,1550,1550,1550,13
|
|
20230915,135100,97722230,1552,1552,1552,1552,0
|
|
20230915,135000,97722230,1552,1552,1552,1552,0
|
|
20230915,134900,97722230,1552,1551,1552,1551,2
|
|
20230915,134800,97719127,1550,1550,1550,1550,1
|
|
20230915,134700,97717577,1553,1553,1553,1553,0
|
|
20230915,134600,97717577,1553,1553,1553,1553,0
|
|
20230915,134500,97717577,1553,1553,1553,1553,0
|
|
20230915,134400,97717577,1553,1553,1553,1553,1
|
|
20230915,134300,97716024,1551,1551,1551,1551,0
|
|
20230915,134200,97716024,1551,1551,1551,1551,0
|
|
20230915,134100,97716024,1551,1551,1551,1551,0
|
|
20230915,134000,97716024,1551,1551,1551,1551,121
|
|
20230915,133900,97528353,1551,1551,1551,1551,25
|
|
20230915,133800,97489578,1551,1552,1552,1551,145
|
|
20230915,133700,97264544,1553,1553,1553,1553,0
|
|
20230915,133600,97264544,1553,1553,1553,1553,0
|
|
20230915,133500,97264544,1553,1552,1553,1552,26
|
|
20230915,133400,97224191,1554,1554,1554,1554,0
|
|
20230915,133300,97224191,1554,1554,1554,1554,0
|
|
20230915,133200,97224191,1554,1554,1554,1554,0
|
|
20230915,133100,97224191,1554,1554,1554,1554,0
|
|
20230915,133000,97224191,1554,1554,1554,1554,0
|
|
20230915,132900,97224191,1554,1554,1554,1554,0
|
|
20230915,132800,97224191,1554,1554,1554,1554,1
|
|
20230915,132700,97222637,1552,1552,1552,1552,0
|
|
20230915,132600,97222637,1552,1552,1552,1552,1
|
|
20230915,132500,97221085,1555,1555,1555,1555,0
|
|
20230915,132400,97221085,1555,1555,1555,1555,0
|
|
20230915,132300,97221085,1555,1555,1555,1555,0
|
|
20230915,132200,97221085,1555,1555,1555,1555,0
|
|
20230915,132100,97221085,1555,1555,1555,1555,64
|
|
20230915,132000,97121565,1555,1555,1555,1555,1
|
|
20230915,131900,97120010,1555,1555,1555,1555,0
|
|
20230915,131800,97120010,1555,1555,1555,1555,2
|
|
20230915,131700,97116900,1555,1555,1555,1555,0
|
|
20230915,131600,97116900,1555,1555,1555,1555,0
|
|
20230915,131500,97116900,1555,1555,1555,1555,0
|
|
20230915,131400,97116900,1555,1555,1555,1555,0
|
|
20230915,131300,97116900,1555,1555,1555,1555,0
|
|
20230915,131200,97116900,1555,1555,1555,1555,0
|
|
20230915,131100,97116900,1555,1555,1555,1555,0
|
|
20230915,131000,97116900,1555,1555,1555,1555,1
|
|
20230915,130900,97115345,1553,1553,1553,1553,0
|
|
20230915,130800,97115345,1553,1553,1553,1553,72
|
|
20230915,130700,97003529,1557,1557,1557,1557,0
|
|
20230915,130600,97003529,1557,1557,1557,1557,0
|
|
20230915,130500,97003529,1557,1557,1557,1557,0
|
|
20230915,130400,97003529,1557,1557,1557,1557,0
|
|
20230915,130300,97003529,1557,1557,1557,1557,0
|
|
20230915,130200,97003529,1557,1557,1557,1557,0
|
|
20230915,130100,97003529,1557,1557,1557,1557,0
|
|
20230915,130000,97003529,1557,1557,1557,1557,0
|
|
20230915,125900,97003529,1557,1557,1557,1557,0
|
|
20230915,125800,97003529,1557,1557,1557,1557,0
|
|
20230915,125700,97003529,1557,1557,1557,1557,0
|
|
20230915,125600,97003529,1557,1557,1557,1557,0
|
|
20230915,125500,97003529,1557,1557,1557,1557,0
|
|
20230915,125400,97003529,1557,1557,1557,1557,1
|
|
20230915,125300,97001972,1554,1555,1555,1554,900
|
|
20230915,125200,95602473,1557,1557,1557,1557,242
|
|
20230915,125100,95225679,1557,1557,1557,1557,0
|
|
20230915,125000,95225679,1557,1556,1557,1556,1222
|
|
20230915,124900,93323225,1556,1556,1556,1556,300
|
|
20230915,124800,92856425,1556,1556,1556,1556,99
|
|
20230915,124700,92702381,1556,1555,1556,1555,1157
|
|
20230915,124600,90902700,1555,1555,1555,1555,100
|
|
20230915,124500,90747200,1555,1555,1555,1555,0
|
|
20230915,124400,90747200,1555,1555,1555,1555,0
|
|
20230915,124300,90747200,1555,1555,1555,1555,959
|
|
20230915,124200,89255955,1555,1554,1555,1554,5
|
|
20230915,124100,89248182,1554,1554,1554,1554,1000
|
|
20230915,124000,87694182,1554,1554,1554,1554,1
|
|
20230915,123900,87692628,1548,1548,1548,1548,0
|
|
20230915,123800,87692628,1548,1548,1548,1548,0
|
|
20230915,123700,87692628,1548,1548,1548,1548,1
|
|
20230915,123600,87691080,1554,1554,1554,1554,0
|
|
20230915,123500,87691080,1554,1554,1554,1554,0
|
|
20230915,123400,87691080,1554,1554,1554,1554,0
|
|
20230915,123300,87691080,1554,1554,1554,1554,0
|
|
20230915,123200,87691080,1554,1554,1554,1554,0
|
|
20230915,123100,87691080,1554,1554,1554,1554,0
|
|
20230915,123000,87691080,1554,1544,1554,1544,39
|
|
20230915,122900,87630854,1554,1554,1554,1554,111
|
|
20230915,122800,87458360,1554,1554,1554,1554,1
|
|
20230915,122700,87456806,1555,1555,1555,1555,0
|
|
20230915,122600,87456806,1555,1555,1555,1555,0
|
|
20230915,122500,87456806,1555,1555,1555,1555,0
|
|
20230915,122400,87456806,1555,1548,1555,1548,4000
|
|
20230915,122300,81252339,1548,1548,1548,1548,1
|
|
20230915,122200,81250791,1538,1548,1549,1538,368
|
|
20230915,122100,80681684,1548,1548,1548,1548,0
|
|
20230915,122000,80681684,1548,1548,1548,1548,0
|
|
20230915,121900,80681684,1548,1540,1548,1537,501
|
|
20230915,121800,79911127,1540,1541,1541,1540,1512
|
|
20230915,121700,77581647,1541,1541,1541,1541,0
|
|
20230915,121600,77581647,1541,1541,1541,1541,0
|
|
20230915,121500,77581647,1541,1541,1541,1541,0
|
|
20230915,121400,77581647,1541,1541,1541,1541,0
|
|
20230915,121300,77581647,1541,1541,1541,1541,0
|
|
20230915,121200,77581647,1541,1541,1541,1541,0
|
|
20230915,121100,77581647,1541,1541,1541,1541,0
|
|
20230915,121000,77581647,1541,1541,1541,1541,1
|
|
20230915,120900,77580106,1549,1549,1549,1549,0
|
|
20230915,120800,77580106,1549,1549,1549,1549,0
|
|
20230915,120700,77580106,1549,1549,1549,1549,0
|
|
20230915,120600,77580106,1549,1549,1549,1549,0
|
|
20230915,120500,77580106,1549,1549,1549,1549,0
|
|
20230915,120400,77580106,1549,1549,1549,1549,1
|
|
20230915,120300,77578557,1549,1549,1549,1549,0
|
|
20230915,120200,77578557,1549,1549,1549,1549,0
|
|
20230915,120100,77578557,1549,1549,1549,1549,0
|
|
20230915,120000,77578557,1549,1549,1549,1549,0
|
|
20230915,115900,77578557,1549,1549,1549,1549,0
|
|
20230915,115800,77578557,1549,1549,1549,1549,0
|
|
20230915,115700,77578557,1549,1549,1549,1549,0
|
|
20230915,115600,77578557,1549,1549,1549,1549,0
|
|
20230915,115500,77578557,1549,1549,1549,1549,0
|
|
20230915,115400,77578557,1549,1549,1549,1549,0
|
|
20230915,115300,77578557,1549,1549,1549,1549,0
|
|
20230915,115200,77578557,1549,1549,1549,1549,0
|
|
20230915,115100,77578557,1549,1549,1549,1549,0
|
|
20230915,115000,77578557,1549,1549,1549,1549,20
|
|
20230915,114900,77547577,1549,1549,1549,1549,0
|
|
20230915,114800,77547577,1549,1549,1549,1549,1
|
|
20230915,114700,77546028,1541,1542,1548,1541,3315
|
|
20230915,114600,72428034,1548,1548,1548,1548,0
|
|
20230915,114500,72428034,1548,1548,1548,1548,11
|
|
20230915,114400,72411006,1548,1548,1548,1548,0
|
|
20230915,114300,72411006,1548,1548,1548,1548,1
|
|
20230915,114200,72409458,1548,1548,1548,1548,0
|
|
20230915,114100,72409458,1548,1548,1548,1548,0
|
|
20230915,114000,72409458,1548,1548,1548,1548,0
|
|
20230915,113900,72409458,1548,1548,1548,1548,0
|
|
20230915,113800,72409458,1548,1548,1548,1548,0
|
|
20230915,113700,72409458,1548,1548,1548,1548,0
|
|
20230915,113600,72409458,1548,1548,1548,1548,0
|
|
20230915,113500,72409458,1548,1548,1548,1548,0
|
|
20230915,113400,72409458,1548,1548,1548,1548,0
|
|
20230915,113300,72409458,1548,1548,1548,1548,1
|
|
20230915,113200,72407910,1547,1547,1547,1547,327
|
|
20230915,113100,71902041,1548,1548,1548,1548,0
|
|
20230915,113000,71902041,1548,1548,1548,1548,0
|
|
20230915,112900,71902041,1548,1548,1548,1548,0
|
|
20230915,112800,71902041,1548,1548,1548,1548,0
|
|
20230915,112700,71902041,1548,1548,1548,1548,0
|
|
20230915,112600,71902041,1548,1548,1548,1548,0
|
|
20230915,112500,71902041,1548,1548,1548,1548,0
|
|
20230915,112400,71902041,1548,1548,1548,1548,0
|
|
20230915,112300,71902041,1548,1548,1548,1548,0
|
|
20230915,112200,71902041,1548,1548,1548,1548,0
|
|
20230915,112100,71902041,1548,1548,1548,1548,0
|
|
20230915,112000,71902041,1548,1548,1548,1548,0
|
|
20230915,111900,71902041,1548,1548,1548,1548,0
|
|
20230915,111800,71902041,1548,1548,1548,1548,0
|
|
20230915,111700,71902041,1548,1548,1548,1548,0
|
|
20230915,111600,71902041,1548,1548,1548,1548,0
|
|
20230915,111500,71902041,1548,1548,1548,1548,0
|
|
20230915,111400,71902041,1548,1548,1548,1548,0
|
|
20230915,111300,71902041,1548,1548,1548,1548,0
|
|
20230915,111200,71902041,1548,1548,1548,1548,1
|
|
20230915,111100,71900493,1539,1539,1539,1539,65
|
|
20230915,111000,71800458,1538,1547,1547,1538,6193
|
|
20230915,110900,62233923,1549,1549,1549,1549,0
|
|
20230915,110800,62233923,1549,1549,1549,1549,0
|
|
20230915,110700,62233923,1549,1549,1549,1549,0
|
|
20230915,110600,62233923,1549,1549,1549,1549,0
|
|
20230915,110500,62233923,1549,1549,1549,1549,0
|
|
20230915,110400,62233923,1549,1549,1549,1549,0
|
|
20230915,110300,62233923,1549,1549,1549,1549,0
|
|
20230915,110200,62233923,1549,1549,1549,1549,2
|
|
20230915,110100,62230825,1549,1549,1549,1549,100
|
|
20230915,110000,62075925,1549,1549,1549,1549,0
|
|
20230915,105900,62075925,1549,1549,1549,1549,1
|
|
20230915,105800,62074376,1549,1549,1549,1549,0
|
|
20230915,105700,62074376,1549,1549,1549,1549,0
|
|
20230915,105600,62074376,1549,1549,1549,1549,0
|
|
20230915,105500,62074376,1549,1546,1549,1546,151
|
|
20230915,105400,61840927,1547,1547,1547,1547,50
|
|
20230915,105300,61763577,1549,1549,1549,1549,0
|
|
20230915,105200,61763577,1549,1549,1549,1549,0
|
|
20230915,105100,61763577,1549,1549,1549,1549,0
|
|
20230915,105000,61763577,1549,1549,1549,1549,0
|
|
20230915,104900,61763577,1549,1549,1549,1549,0
|
|
20230915,104800,61763577,1549,1549,1549,1549,1
|
|
20230915,104700,61762028,1546,1546,1546,1546,204
|
|
20230915,104600,61446644,1546,1548,1548,1546,508
|
|
20230915,104500,60660928,1548,1549,1549,1548,173
|
|
20230915,104400,60393106,1550,1550,1550,1550,0
|
|
20230915,104300,60393106,1550,1550,1550,1550,0
|
|
20230915,104200,60393106,1550,1550,1550,1550,0
|
|
20230915,104100,60393106,1550,1550,1550,1550,0
|
|
20230915,104000,60393106,1550,1550,1550,1550,0
|
|
20230915,103900,60393106,1550,1550,1550,1550,0
|
|
20230915,103800,60393106,1550,1550,1550,1550,2
|
|
20230915,103700,60390006,1550,1550,1550,1550,213
|
|
20230915,103600,60059856,1550,1550,1550,1550,14
|
|
20230915,103500,60038156,1548,1548,1548,1548,0
|
|
20230915,103400,60038156,1548,1548,1548,1548,0
|
|
20230915,103300,60038156,1548,1548,1548,1548,368
|
|
20230915,103200,59468492,1549,1549,1549,1549,0
|
|
20230915,103100,59468492,1549,1549,1549,1549,129
|
|
20230915,103000,59268671,1548,1548,1548,1548,1
|
|
20230915,102900,59267123,1549,1549,1549,1549,0
|
|
20230915,102800,59267123,1549,1549,1549,1549,0
|
|
20230915,102700,59267123,1549,1549,1549,1549,0
|
|
20230915,102600,59267123,1549,1549,1549,1549,0
|
|
20230915,102500,59267123,1549,1549,1549,1549,0
|
|
20230915,102400,59267123,1549,1549,1549,1549,400
|
|
20230915,102300,58647523,1550,1550,1550,1550,0
|
|
20230915,102200,58647523,1550,1550,1550,1550,0
|
|
20230915,102100,58647523,1550,1550,1550,1550,0
|
|
20230915,102000,58647523,1550,1550,1550,1550,112
|
|
20230915,101900,58473923,1550,1550,1550,1550,10
|
|
20230915,101800,58458423,1551,1551,1551,1551,5
|
|
20230915,101700,58450668,1550,1550,1550,1550,0
|
|
20230915,101600,58450668,1550,1550,1550,1550,0
|
|
20230915,101500,58450668,1550,1550,1551,1548,1283
|
|
20230915,101400,56463085,1551,1552,1552,1551,192
|
|
20230915,101300,56165229,1557,1557,1557,1557,0
|
|
20230915,101200,56165229,1557,1557,1557,1557,26
|
|
20230915,101100,56124747,1557,1557,1557,1557,2
|
|
20230915,101000,56121633,1551,1551,1551,1551,0
|
|
20230915,100900,56121633,1551,1551,1551,1551,1
|
|
20230915,100800,56120082,1558,1558,1558,1558,0
|
|
20230915,100700,56120082,1558,1558,1558,1558,0
|
|
20230915,100600,56120082,1558,1558,1558,1558,0
|
|
20230915,100500,56120082,1558,1558,1558,1558,47
|
|
20230915,100400,56046856,1558,1558,1558,1558,0
|
|
20230915,100300,56046856,1558,1557,1558,1557,3000
|
|
20230915,100200,51372906,1558,1556,1558,1556,70
|
|
20230915,100100,51263916,1555,1558,1558,1555,139
|
|
20230915,100000,51047741,1558,1558,1558,1558,20
|
|
20230915,095900,51016581,1558,1558,1558,1558,0
|
|
20230915,095800,51016581,1558,1557,1558,1557,349
|
|
20230915,095700,50472875,1558,1558,1558,1558,1002
|
|
20230915,095600,48911759,1558,1558,1558,1558,1
|
|
20230915,095500,48910201,1558,1557,1558,1557,2
|
|
20230915,095400,48907086,1557,1557,1557,1557,158
|
|
20230915,095300,48661080,1557,1556,1557,1556,460
|
|
20230915,095200,47944930,1556,1556,1556,1556,0
|
|
20230915,095100,47944930,1556,1550,1556,1550,62
|
|
20230915,095000,47848638,1550,1548,1550,1548,2274
|
|
20230915,094900,44327188,1548,1547,1550,1546,250
|
|
20230915,094800,43939988,1550,1550,1550,1550,209
|
|
20230915,094700,43616038,1550,1550,1550,1550,0
|
|
20230915,094600,43616038,1550,1550,1550,1550,1
|
|
20230915,094500,43614488,1547,1547,1547,1547,378
|
|
20230915,094400,43029722,1547,1546,1547,1546,731
|
|
20230915,094300,41899595,1546,1546,1546,1546,1
|
|
20230915,094200,41898049,1546,1546,1546,1546,0
|
|
20230915,094100,41898049,1546,1546,1546,1546,200
|
|
20230915,094000,41588849,1546,1546,1546,1546,1
|
|
20230915,093900,41587303,1545,1549,1549,1545,65
|
|
20230915,093800,41486684,1559,1559,1559,1559,1
|
|
20230915,093700,41485125,1556,1560,1560,1556,1102
|
|
20230915,093600,39770406,1560,1562,1562,1559,4486
|
|
20230915,093500,32768403,1562,1560,1562,1560,1307
|
|
20230915,093400,30727177,1561,1560,1561,1560,72
|
|
20230915,093300,30614855,1560,1556,1560,1556,2969
|
|
20230915,093200,25991323,1556,1552,1556,1552,5698
|
|
20230915,093100,17146551,1552,1545,1552,1544,4716
|
|
20230915,093000,9839535,1544,1544,1544,1544,1011
|
|
20230915,092900,8278551,1544,1543,1544,1543,48
|
|
20230915,092800,8204486,1544,1544,1544,1544,0
|
|
20230915,092700,8204486,1544,1542,1544,1542,310
|
|
20230915,092600,7726166,1541,1541,1541,1541,16
|
|
20230915,092500,7701510,1541,1541,1541,1541,100
|
|
20230915,092400,7547410,1541,1541,1541,1541,1
|
|
20230915,092300,7545869,1533,1537,1537,1533,166
|
|
20230915,092200,7291227,1537,1541,1541,1537,79
|
|
20230915,092100,7169492,1541,1540,1541,1540,4
|
|
20230915,092000,7163329,1541,1541,1541,1541,0
|
|
20230915,091900,7163329,1541,1541,1541,1541,0
|
|
20230915,091800,7163329,1541,1541,1541,1541,50
|
|
20230915,091700,7086279,1541,1541,1541,1541,0
|
|
20230915,091600,7086279,1541,1540,1541,1536,301
|
|
20230915,091500,6623125,1540,1540,1540,1540,0
|
|
20230915,091400,6623125,1540,1534,1540,1534,63
|
|
20230915,091300,6526279,1540,1540,1540,1540,70
|
|
20230915,091200,6418479,1539,1536,1539,1536,319
|
|
20230915,091100,5928342,1526,1535,1535,1526,1033
|
|
20230915,091000,4350789,1525,1530,1530,1525,100
|
|
20230915,090900,4198096,1540,1540,1540,1540,0
|
|
20230915,090800,4198096,1540,1540,1540,1540,194
|
|
20230915,090700,3899336,1540,1540,1540,1540,0
|
|
20230915,090600,3899336,1540,1540,1540,1540,1
|
|
20230915,090500,3897796,1540,1540,1540,1540,200
|
|
20230915,090400,3589796,1540,1540,1540,1540,0
|
|
20230915,090300,3589796,1540,1540,1540,1540,64
|
|
20230915,090200,3491236,1540,1538,1540,1538,5
|
|
20230915,090100,3483542,1537,1537,1537,1537,300
|
|
20230915,090000,3022442,1537,1540,1540,1537,1964
|